WisdomTree US High Dividend ETF (DHS)
99.19
+1.18
(+1.20%)
USD |
NYSEARCA |
Nov 21, 11:48
DHS Price: 99.19 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 97.97 | 98.02 | 97.51 | 98.01 | 23044.00 |
| Nov 19, 2024 | 97.21 | 97.87 | 97.21 | 97.74 | 21151.00 |
| Nov 18, 2024 | 97.46 | 98.16 | 97.46 | 98.13 | 14274.00 |
| Nov 15, 2024 | 97.61 | 97.64 | 97.19 | 97.47 | 20005.00 |
| Nov 14, 2024 | 97.65 | 97.76 | 97.39 | 97.43 | 16201.00 |
| Nov 13, 2024 | 97.80 | 98.08 | 97.48 | 97.52 | 19033.00 |
| Nov 12, 2024 | 98.34 | 98.43 | 97.46 | 97.49 | 13303.00 |
| Nov 11, 2024 | 98.14 | 98.78 | 98.14 | 98.22 | 26847.00 |
| Nov 08, 2024 | 97.80 | 98.34 | 97.48 | 98.09 | 18530.00 |
| Nov 07, 2024 | 98.25 | 98.25 | 97.45 | 97.56 | 49486.00 |
| Nov 06, 2024 | 97.92 | 98.45 | 97.86 | 98.25 | 19138.00 |
| Nov 05, 2024 | 94.94 | 95.53 | 94.94 | 95.53 | 16689.00 |
| Nov 04, 2024 | 94.59 | 94.79 | 94.28 | 94.50 | 26873.00 |
| Nov 01, 2024 | 95.76 | 95.76 | 94.44 | 94.55 | 68993.00 |
| Oct 31, 2024 | 95.08 | 95.76 | 95.08 | 95.21 | 28968.00 |
| Oct 30, 2024 | 94.62 | 95.25 | 94.62 | 94.84 | 33728.00 |
| Oct 29, 2024 | 94.94 | 94.94 | 94.43 | 94.54 | 18735.00 |
| Oct 28, 2024 | 94.41 | 95.27 | 94.41 | 95.23 | 14707.00 |
| Oct 25, 2024 | 95.96 | 96.00 | 94.57 | 94.62 | 18526.00 |
| Oct 24, 2024 | 95.66 | 95.80 | 95.18 | 95.61 | 26623.00 |
| Oct 23, 2024 | 95.47 | 95.66 | 95.11 | 95.65 | 18894.00 |
| Oct 22, 2024 | 95.01 | 95.73 | 94.97 | 95.62 | 22544.00 |
| Oct 21, 2024 | 96.18 | 96.18 | 94.86 | 94.93 | 29495.00 |
| Oct 18, 2024 | 96.10 | 96.19 | 95.77 | 96.07 | 16465.00 |
| Oct 17, 2024 | 96.18 | 96.30 | 96.02 | 96.12 | 16451.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
48.28
Minimum
Mar 23 2020
99.19
Maximum
Nov 21 2024
79.04
Average
80.19
Median
May 13 2021