Skip to main content

WisdomTree U.S. High Dividend Fund (NY:DHS)

100.86 -0.70 (-0.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 101.41 101.41 100.86 100.86 9,675 -0.70(-0.69%)
Sep 11, 2025 100.46 101.56 100.46 101.56 12,042 +1.17(+1.17%)
Sep 10, 2025 100.26 100.39 99.76 100.39 24,696 +0.09(+0.09%)
Sep 09, 2025 100.05 100.56 100.05 100.29 45,020 +0.09(+0.09%)
Sep 08, 2025 100.48 100.48 99.67 100.20 13,904 -0.37(-0.37%)
Sep 05, 2025 100.77 101.01 100.31 100.57 14,317 -0.33(-0.33%)
Sep 04, 2025 100.69 101.04 100.47 100.90 21,253 +0.46(+0.46%)
Sep 03, 2025 100.49 100.79 100.00 100.44 50,564 -0.48(-0.48%)
Sep 02, 2025 101.00 101.06 100.53 100.92 29,268 -0.35(-0.35%)
Aug 29, 2025 100.74 101.27 100.74 101.27 25,650 +0.53(+0.53%)
Aug 28, 2025 101.19 101.19 100.31 100.74 27,469 -0.37(-0.37%)
Aug 27, 2025 101.20 101.20 100.78 101.11 24,255 +0.41(+0.41%)
Aug 26, 2025 100.70 100.75 100.32 100.70 23,507 -0.05(-0.04%)
Aug 25, 2025 101.37 101.45 100.69 100.75 27,671 -0.86(-0.84%)
Aug 22, 2025 100.62 101.69 100.62 101.60 19,789 +1.29(+1.28%)
Aug 21, 2025 99.97 100.61 99.97 100.32 36,688 +0.01(+0.01%)
Aug 20, 2025 99.91 100.72 99.91 100.31 18,473 +0.44(+0.44%)
Aug 19, 2025 99.19 100.04 99.19 99.87 15,249 +0.70(+0.70%)
Aug 18, 2025 99.31 99.64 99.16 99.17 15,121 -0.25(-0.25%)
Aug 15, 2025 99.44 99.77 99.17 99.42 10,588 +0.00(+0.00%)
Aug 14, 2025 99.22 99.53 98.98 99.42 15,926 -0.25(-0.25%)
Aug 13, 2025 98.64 99.67 98.63 99.67 16,962 +1.05(+1.06%)
Aug 12, 2025 97.98 98.62 97.98 98.62 25,017 +0.72(+0.73%)
Aug 11, 2025 97.98 98.44 97.53 97.90 31,462 -0.09(-0.09%)
Aug 08, 2025 97.70 98.15 97.70 97.99 14,895 +0.64(+0.66%)
Aug 07, 2025 97.37 97.52 96.79 97.35 20,649 +0.31(+0.32%)
Aug 06, 2025 97.35 97.61 97.03 97.04 20,981 -0.24(-0.25%)
Aug 05, 2025 97.06 97.30 96.80 97.28 23,568 +0.17(+0.17%)
Aug 04, 2025 96.64 97.11 96.55 97.11 23,553 +0.90(+0.93%)
Aug 01, 2025 96.38 96.45 95.87 96.21 20,488 -0.26(-0.27%)
Jul 31, 2025 96.86 97.33 96.23 96.47 52,914 -0.90(-0.92%)
Jul 30, 2025 97.98 98.26 97.00 97.37 21,175 -0.58(-0.59%)
Jul 29, 2025 97.49 97.95 97.31 97.95 24,415 +0.48(+0.49%)
Jul 28, 2025 98.23 98.23 97.31 97.47 23,743 -0.86(-0.88%)
Jul 25, 2025 98.30 98.36 97.75 98.34 15,402 +0.10(+0.10%)
Jul 24, 2025 98.47 98.61 98.16 98.24 21,775 -0.58(-0.58%)
Jul 23, 2025 98.15 98.82 98.15 98.81 15,955 +0.77(+0.78%)
Jul 22, 2025 97.11 98.10 97.11 98.05 22,454 +0.75(+0.77%)
Jul 21, 2025 97.62 97.88 97.17 97.30 24,339 -0.11(-0.11%)
Jul 18, 2025 98.10 98.10 97.27 97.41 12,783 -0.26(-0.27%)
Jul 17, 2025 97.25 97.77 97.18 97.67 21,340 +0.42(+0.43%)
Jul 16, 2025 96.85 97.43 96.64 97.25 28,645 +0.85(+0.88%)
Jul 15, 2025 97.61 97.61 96.36 96.40 27,459 -1.25(-1.28%)
Jul 14, 2025 97.53 97.82 97.22 97.66 14,561 +0.07(+0.07%)
Jul 11, 2025 98.04 98.04 97.30 97.59 17,211 -0.77(-0.78%)
Jul 10, 2025 97.49 98.47 97.32 98.36 33,149 +0.82(+0.84%)
Jul 09, 2025 97.80 97.80 97.16 97.54 25,717 -0.08(-0.08%)
Jul 08, 2025 97.12 97.85 97.03 97.62 17,643 +0.35(+0.36%)
Jul 07, 2025 97.63 97.85 96.95 97.27 30,632 -0.51(-0.52%)
Jul 03, 2025 97.55 97.92 97.55 97.78 20,519 +0.33(+0.34%)
Jul 02, 2025 97.15 97.54 96.93 97.45 32,873 +0.51(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.