DTH - WisdomTree International High Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201940.7841.0740.7841.0041.0019,000
Dec 10, 201940.6740.8740.6740.7740.778,800
Dec 09, 201940.8240.8940.7640.7840.7812,700
Dec 06, 201940.7940.9440.7940.8840.886,800
Dec 05, 201940.6840.7040.5140.5240.5233,600
Dec 04, 201940.4440.7540.4440.7240.72259,200
Dec 03, 201939.9440.2039.9240.1940.1916,800
Dec 02, 201940.6440.6440.2640.4140.4112,800
Nov 29, 201940.7240.7240.4840.5940.592,600
Nov 27, 201940.8540.9740.8540.9240.9211,100
Nov 26, 201940.8240.8640.7540.8540.8526,800
Nov 25, 201940.7340.9540.7340.9540.952,600
Nov 22, 201940.8140.8140.5940.6340.637,800
Nov 21, 201940.6840.6840.4840.5640.5633,000
Nov 20, 201940.6140.6940.4740.5740.577,400
Nov 19, 201941.0441.1040.8440.8840.8819,100
Nov 18, 201940.8140.9740.8140.9240.924,900
Nov 15, 201940.7140.8640.7140.8640.8611,000
Nov 14, 201940.6340.6740.5640.6740.677,900
Nov 13, 201940.6440.8440.6440.7840.789,500
Nov 12, 201941.1341.1641.0141.0541.0525,700
Nov 11, 201940.8941.1040.8941.0741.075,900
Nov 08, 201941.0641.1141.0241.1141.113,000
Nov 07, 201941.2141.2941.1441.1541.159,500
Nov 06, 201941.1641.1640.9741.0241.0212,900
Nov 05, 201941.0141.0740.9741.0641.0632,100
Nov 04, 201941.1441.1440.9741.0041.0012,100
Nov 01, 201940.7340.7540.6940.7540.7510,400
Oct 31, 201940.4240.4540.2740.4240.4210,800
Oct 30, 201940.4940.5840.3540.5840.5813,800
Oct 29, 201940.3840.5740.3840.5540.5528,900
Oct 28, 201940.5740.7340.5740.6940.699,700
Oct 25, 201940.4340.5640.3640.5440.5428,800
Oct 24, 201940.7440.7440.5040.5840.589,100
Oct 23, 201940.3940.5340.3940.5140.5120,500
Oct 22, 201940.3340.4840.2240.2340.23420,800
Oct 21, 201940.3640.3940.2540.2840.288,800
Oct 18, 201939.9439.9939.8339.9939.991,800
Oct 17, 201939.9540.0339.8439.9139.916,000
Oct 16, 201939.8039.8739.7739.8039.8011,100
Oct 15, 201939.2839.8339.2839.7539.7512,400
Oct 14, 201939.1339.3239.1339.2339.2310,000
Oct 11, 201939.3939.5739.3939.4639.4633,100
Oct 10, 201938.2638.5738.2638.5438.5415,900
Oct 09, 201938.0738.1738.0238.1538.1511,700
Oct 08, 201937.9938.0937.9137.9137.915,800
Oct 07, 201938.2138.4638.2138.3138.319,900
Oct 04, 201938.0638.3238.0238.3138.3119,500
Oct 03, 201937.8938.0737.8338.0538.0519,300
Oct 02, 201938.1738.2237.9037.9437.944,900
Oct 01, 201938.9638.9738.6938.7338.7325,500
Sep 30, 201939.0039.1039.0039.0239.0217,700
Sep 27, 201939.1339.1338.8438.9238.926,100
Sep 26, 201938.9939.0238.9038.9438.9435,100
Sep 25, 201938.9038.9938.7038.9538.9513,700
Sep 24, 201939.3739.3738.9739.0239.0228,900
Sep 24, 20190.355 Dividend
Sep 23, 201939.5039.6539.4539.5839.2328,800
Sep 20, 201939.8639.9639.7439.7439.384,400
Sep 19, 201940.0240.0239.7739.7739.4118,100
Sep 18, 201939.6239.7739.5439.6939.3311,400
Sep 17, 201939.7439.8339.5939.8239.4616,100
Sep 16, 201939.9139.9139.8039.8039.446,100
Sep 13, 201939.9240.0739.9239.9539.595,700
Sep 12, 201939.4139.7439.4139.6539.298,300
Sep 11, 201939.3839.5139.3839.5039.1545,100
Sep 10, 201939.0839.3639.0839.2538.9012,400
Sep 09, 201938.7238.8238.7238.8038.457,800
Sep 06, 201938.5638.6638.5638.5838.2318,100
Sep 05, 201938.5538.6138.4738.4738.1231,400
Sep 04, 201938.0538.1838.0538.1737.836,400
Sep 03, 201937.4837.6637.4537.6637.326,700
Aug 30, 201937.8337.8537.6337.7337.394,700
Aug 29, 201937.5937.6937.5937.6637.3216,900
Aug 28, 201937.1837.4037.1837.3537.0125,800
Aug 27, 201937.4537.5837.3137.3236.9917,300
Aug 26, 201937.4137.4137.2037.3337.0010,900
Aug 23, 201937.3937.6037.0337.0336.7017,000
Aug 22, 201937.7037.7037.4137.5637.2212,500
Aug 21, 201937.6137.6137.4937.4937.1532,300
Aug 20, 201937.2637.3937.2437.3337.009,500
Aug 19, 201937.5137.6337.4737.4737.1319,700
Aug 16, 201937.0537.2637.0237.2336.9013,500
Aug 15, 201936.7736.8936.7236.8936.5686,400
Aug 14, 201937.0437.0436.7836.7836.4523,200
Aug 13, 201937.2837.9037.2837.7637.428,100
Aug 12, 201937.5937.5937.3637.3837.0411,900
Aug 09, 201937.7037.8437.7037.7237.388,000
Aug 08, 201937.9038.1237.8638.0337.6910,200
Aug 07, 201937.3637.7537.3437.7537.4119,400
Aug 06, 201937.8737.8737.4837.7037.368,900
Aug 05, 201937.8937.8937.3937.5137.178,700
Aug 02, 201938.5038.5038.2738.3738.0315,200
Aug 01, 201938.9239.1738.5738.6238.2713,100
Jul 31, 201939.2139.3138.8038.9938.645,400
Jul 30, 201939.4439.4439.2039.2538.9010,700
Jul 29, 201939.9939.9939.8139.8239.467,800
Jul 26, 201939.8339.8839.8139.8439.483,700
Jul 25, 201939.9340.0139.8139.8539.494,800
Jul 24, 201940.0840.1740.0840.1739.8110,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...