WisdomTree US High Dividend ETF (DHS)
94.42
-0.08
(-0.09%)
USD |
NYSEARCA |
Nov 05, 09:46
DHS Price: 94.42 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 94.59 | 94.79 | 94.28 | 94.50 | 26873.00 |
| Nov 01, 2024 | 95.76 | 95.76 | 94.44 | 94.55 | 68992.00 |
| Oct 31, 2024 | 95.08 | 95.76 | 95.08 | 95.21 | 28907.00 |
| 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 | 22543.00 |
| Oct 21, 2024 | 96.18 | 96.18 | 94.86 | 94.93 | 29495.00 |
| Oct 18, 2024 | 96.10 | 96.19 | 95.77 | 96.07 | 16455.00 |
| Oct 17, 2024 | 96.18 | 96.30 | 96.02 | 96.12 | 16451.00 |
| Oct 16, 2024 | 95.51 | 96.24 | 95.51 | 96.15 | 15947.00 |
| Oct 15, 2024 | 95.23 | 95.97 | 95.00 | 95.03 | 13006.00 |
| Oct 14, 2024 | 94.65 | 95.35 | 94.65 | 95.33 | 12144.00 |
| Oct 11, 2024 | 94.02 | 94.77 | 94.02 | 94.77 | 21250.00 |
| Oct 10, 2024 | 93.97 | 94.03 | 93.51 | 93.64 | 13322.00 |
| Oct 09, 2024 | 93.23 | 94.13 | 93.23 | 93.97 | 13329.00 |
| Oct 08, 2024 | 93.66 | 93.66 | 93.12 | 93.25 | 41391.00 |
| Oct 07, 2024 | 94.10 | 94.10 | 93.38 | 93.69 | 15605.00 |
| Oct 04, 2024 | 93.84 | 94.18 | 93.58 | 94.16 | 13182.00 |
| Oct 03, 2024 | 93.48 | 93.48 | 92.93 | 93.41 | 20272.00 |
| Oct 02, 2024 | 93.49 | 93.93 | 93.36 | 93.53 | 14402.00 |
| Oct 01, 2024 | 93.60 | 93.79 | 93.28 | 93.56 | 14092.00 |
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
96.15
Maximum
Oct 16 2024
78.83
Average
80.08
Median
Oct 04 2022