UK markets open in 19 minutes

WisdomTree US High Dividend ETF (DHS)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
86.03+0.79 (+0.93%)
At close: 03:59PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202485.2586.0685.2586.0386.0333,900
08 May 202484.7985.3084.7985.2485.2427,800
07 May 202485.0585.3685.0485.0485.0428,600
06 May 202484.7484.8984.6484.8284.8220,600
03 May 202484.4984.7384.0084.3784.3748,800
02 May 202484.0184.1383.5884.0184.0151,300
01 May 202483.3784.2883.2483.4483.4421,800
30 Apr 202484.1084.1083.4583.4583.4515,000
29 Apr 202484.1584.5584.1584.3984.3920,100
26 Apr 202484.2684.2783.9683.9683.9618,500
25 Apr 202484.5984.5983.9284.4484.4425,300
24 Apr 202484.7585.3684.4285.3285.3247,700
24 Apr 20240.3 Dividend
23 Apr 202484.5985.4684.5985.2884.9834,500
22 Apr 202483.9484.9783.7984.5484.2423,900
19 Apr 202482.6483.8082.6483.7983.5015,400
18 Apr 202482.4982.8382.2482.5782.2826,300
17 Apr 202482.1982.7181.9282.2481.9520,100
16 Apr 202482.5482.5481.7481.9481.6534,800
15 Apr 202483.4483.8182.1882.5082.2148,400
12 Apr 202483.8284.0682.7382.9082.6135,600
11 Apr 202484.6584.6583.6084.0283.7222,900
10 Apr 202485.0185.0383.9584.4184.1184,100
09 Apr 202485.6986.0085.3585.9885.6834,700
08 Apr 202485.2585.7385.2585.5285.2223,000
05 Apr 202485.0185.4084.4985.1584.8556,600
04 Apr 202486.0286.2384.7784.9484.6435,100
03 Apr 202485.8085.9685.4985.7385.43173,700
02 Apr 202485.7786.0285.6285.7985.4925,100
01 Apr 202486.6086.6085.9786.0585.7535,500
28 Mar 202486.0286.7186.0286.6686.3622,700
27 Mar 202484.7685.9384.7685.9385.6331,100
26 Mar 202484.9285.1284.2484.2483.9455,500
25 Mar 202484.6285.0584.6284.8284.5266,400
22 Mar 202485.3185.3784.5984.5984.2930,800
22 Mar 20240.285 Dividend
21 Mar 202485.2785.8385.2385.6185.0219,200
20 Mar 202484.1685.1484.1584.9584.3736,000
19 Mar 202483.7984.4083.7984.3883.8022,700
18 Mar 202483.8884.1483.4483.8983.3222,000
15 Mar 202483.5784.1083.5783.7783.2046,600
14 Mar 202484.3284.3283.4383.7883.2131,700
13 Mar 202484.4284.9384.2684.4183.8342,200
12 Mar 202484.1684.5683.8684.1383.5529,100
11 Mar 202483.7284.2983.5884.2183.6336,100
08 Mar 202483.8684.0483.7483.8783.3025,500
07 Mar 202483.4883.9083.4883.5983.0226,500
06 Mar 202482.9983.4782.8883.1882.6192,000
05 Mar 202482.1983.2282.1982.7182.1452,100
04 Mar 202482.1282.6382.1282.3481.7832,200
01 Mar 202481.8782.0981.4282.0881.5241,400
29 Feb 202481.9882.2581.7181.8881.3256,000
28 Feb 202481.5881.9081.4981.6181.0532,800
27 Feb 202481.5681.7381.3481.6981.13122,000
26 Feb 202481.8582.1181.3181.3480.7871,200
23 Feb 202481.7682.2881.6181.9681.4047,500
23 Feb 20240.205 Dividend
22 Feb 202481.8082.2481.5982.1181.3571,700
21 Feb 202481.4381.8981.3881.8981.1385,000
20 Feb 202481.4181.8881.2981.4080.64118,400
16 Feb 202481.4582.0081.2981.6780.9133,900
15 Feb 202480.5081.8280.5081.7881.0231,900
14 Feb 202480.2280.2479.7180.1279.3778,900
13 Feb 202480.6080.6379.1879.7779.0342,700
12 Feb 202480.4181.5680.4181.4080.6439,000
09 Feb 202480.5680.6680.0580.4479.6988,700
08 Feb 202480.2080.5080.0580.5079.7529,200
07 Feb 202480.7580.7579.9780.3879.6328,100
06 Feb 202480.2280.7280.1480.5179.7622,100
05 Feb 202480.6780.6780.0280.1079.3586,300
02 Feb 202481.1281.5080.6981.1280.36119,900
01 Feb 202481.1381.4280.3381.4280.6642,900
31 Jan 202482.0482.2380.9180.9280.1740,700
30 Jan 202481.9982.4681.8182.3981.6234,700
29 Jan 202481.9882.3181.6782.2581.4844,500
26 Jan 202482.1382.3881.7782.0081.2429,000
25 Jan 202481.5181.9681.2281.9681.2044,400
25 Jan 20240.09 Dividend
24 Jan 202481.4381.5880.7680.8379.9940,000
23 Jan 202480.9181.2480.7881.0680.2239,600
22 Jan 202480.5981.0180.4480.9180.0777,000
19 Jan 202480.0880.6779.6680.5379.69108,700
18 Jan 202480.2280.2279.3079.9579.12712,700
17 Jan 202480.0380.7079.6780.0779.2428,900
16 Jan 202481.3281.3280.5580.7479.9053,400
12 Jan 202482.1782.4381.5181.8280.9733,000
11 Jan 202482.0782.0781.2181.6880.8332,400
10 Jan 202482.2982.2981.8682.2281.3699,100
09 Jan 202482.6982.6982.2582.3881.5248,400
08 Jan 202482.4383.1082.1583.0982.2265,200
05 Jan 202482.3083.1182.2982.7481.88716,900
04 Jan 202482.6183.0182.3882.4081.5445,800
03 Jan 202482.9783.0582.4182.5181.6554,500
02 Jan 202481.9683.5181.9683.1782.3060,300
29 Dec 202382.4682.4981.9682.1881.3257,700
28 Dec 202382.4482.7682.3882.5381.6730,100
28 Dec 20230.031 Dividend
27 Dec 202382.5482.7982.3382.5881.6961,900
26 Dec 202382.2082.8382.1682.6581.7621,800
22 Dec 202381.8182.5881.8182.1081.2165,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...