DTH - WisdomTree International High Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201937.6137.6137.4937.4937.4932,300
Aug 20, 201937.2637.3937.2437.3337.339,500
Aug 19, 201937.5137.6337.4737.4737.4719,700
Aug 16, 201937.0537.2637.0237.2337.2313,500
Aug 15, 201936.7736.8936.7236.8936.8986,400
Aug 14, 201937.0437.0436.7836.7836.7823,200
Aug 13, 201937.2837.9037.2837.7637.768,100
Aug 12, 201937.5937.5937.3637.3837.3811,900
Aug 09, 201937.7037.8437.7037.7237.728,000
Aug 08, 201937.9038.1237.8638.0338.0310,200
Aug 07, 201937.3637.7537.3437.7537.7519,400
Aug 06, 201937.8737.8737.4837.7037.708,900
Aug 05, 201937.8937.8937.3937.5137.518,700
Aug 02, 201938.5038.5038.2738.3738.3715,200
Aug 01, 201938.9239.1738.5738.6238.6213,100
Jul 31, 201939.2139.3138.8038.9938.995,400
Jul 30, 201939.4439.4439.2039.2539.2510,700
Jul 29, 201939.9939.9939.8139.8239.827,800
Jul 26, 201939.8339.8839.8139.8439.843,700
Jul 25, 201939.9340.0139.8139.8539.854,800
Jul 24, 201940.0840.1740.0840.1740.1710,100
Jul 23, 201940.1740.2440.1440.2140.217,800
Jul 22, 201940.0040.0039.8939.9239.9213,300
Jul 19, 201939.9040.0439.8639.8839.8812,600
Jul 18, 201939.7740.0339.7740.0340.037,600
Jul 17, 201940.0540.0539.8839.8839.885,300
Jul 16, 201940.2740.2840.0740.1340.1311,800
Jul 15, 201940.3240.3740.2840.3440.345,700
Jul 12, 201940.2540.2840.2040.2840.288,000
Jul 11, 201940.2740.2740.1040.1740.1736,600
Jul 10, 201940.3240.3240.1340.2740.2710,700
Jul 09, 201940.0140.0940.0140.0640.0615,600
Jul 08, 201940.3340.3840.2540.2640.268,900
Jul 05, 201940.4740.5540.3540.5440.5410,700
Jul 03, 201940.7940.7940.6840.7740.7710,900
Jul 02, 201940.5540.6040.5340.5440.549,700
Jul 01, 201940.8040.8040.4040.4840.4828,600
Jun 28, 201940.3640.4040.2940.3940.3911,000
Jun 27, 201940.2740.3140.2040.2240.2231,300
Jun 26, 201940.1340.1540.0540.0640.0616,500
Jun 25, 201940.1140.1139.8539.8639.8625,300
Jun 24, 201940.2540.2540.1140.1440.147,900
Jun 24, 20190.76 Dividend
Jun 21, 201940.7840.9740.7840.8640.1011,500
Jun 20, 201941.0741.0740.8640.9740.2119,600
Jun 19, 201940.4540.6740.4540.6339.874,900
Jun 18, 201940.3340.4940.3340.4139.6613,700
Jun 17, 201940.0140.0139.8639.9039.164,900
Jun 14, 201940.1940.2639.9740.0039.2622,800
Jun 13, 201940.3740.4340.2840.3039.5514,400
Jun 12, 201940.4240.5340.3140.3139.567,700
Jun 11, 201940.7640.7640.5640.6339.8722,800
Jun 10, 201940.3840.4940.3840.4239.6716,200
Jun 07, 201940.4140.5040.3240.3239.5718,600
Jun 06, 201939.8839.9239.8139.8839.148,100
Jun 05, 201939.9239.9239.6639.7539.0115,600
Jun 04, 201939.6439.7739.5139.7539.019,600
Jun 03, 201939.1339.2739.0739.2738.5421,300
May 31, 201938.8939.0338.8939.0238.2948,200
May 30, 201939.3039.3039.1939.2738.5413,100
May 29, 201939.1739.1939.0439.1938.467,600
May 28, 201939.7139.7239.4139.4138.689,900
May 24, 201939.6939.8139.6639.7739.039,800
May 23, 201939.4039.4139.2439.4138.6816,100
May 22, 201939.6839.8239.6739.7238.9825,100
May 21, 201939.8939.9739.8639.9639.228,600
May 20, 201939.7239.8139.6239.7639.026,900
May 17, 201939.7539.8539.6739.6938.959,500
May 16, 201939.9240.0639.9039.9239.184,500
May 15, 201939.3539.7339.3039.6938.9522,600
May 14, 201939.4439.6839.4439.5838.8465,500
May 13, 201939.4139.4139.1639.2338.5016,400
May 10, 201939.8340.0539.6540.0539.3113,600
May 09, 201939.6139.9039.5439.8439.108,300
May 08, 201940.0140.0539.9540.0039.264,500
May 07, 201940.2640.2639.8439.9639.2212,600
May 06, 201940.1340.5940.1340.5739.8210,200
May 03, 201940.8340.9540.8140.9240.1628,300
May 02, 201940.6840.7140.4740.5539.8025,100
May 01, 201941.0641.1240.6640.7039.9447,400
Apr 30, 201940.8641.0440.7341.0440.2887,900
Apr 29, 201940.7440.9040.7040.8640.107,200
Apr 26, 201940.6640.7940.6640.7239.9623,100
Apr 25, 201940.4840.6440.4840.6139.859,300
Apr 24, 201940.8640.8640.6240.6439.8835,300
Apr 23, 201941.0841.1541.0441.1440.3718,900
Apr 22, 201941.1741.2241.1441.2140.4417,300
Apr 18, 201941.2541.2541.0941.1940.4213,200
Apr 17, 201941.3541.3541.1941.2740.5013,700
Apr 16, 201941.2741.2741.1541.1540.387,400
Apr 15, 201941.1741.2041.1441.1840.417,600
Apr 12, 201941.1841.1841.0941.1440.3727,300
Apr 11, 201940.9841.0040.8540.9240.1610,900
Apr 10, 201940.9641.0640.9140.9840.2234,000
Apr 09, 201940.9741.0440.9140.9340.1721,600
Apr 08, 201941.1241.1240.9941.0740.318,200
Apr 05, 201940.9341.0440.9241.0140.2528,300
Apr 04, 201940.8541.0040.8541.0040.247,900
Apr 03, 201941.0041.1540.9841.0640.3018,900
Apr 02, 201940.7240.7640.6040.7439.9819,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...