WisdomTree U.S. High Dividend Fund

DHS
🏛️ usa →
100.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 93.13 93.47 92.86 93.36 0.0M
2024-12-30 93.30 93.30 92.42 92.86 0.0M
2024-12-27 93.76 94.37 93.28 93.63 0.0M
2024-12-26 93.63 94.18 93.63 94.01 0.1M
2024-12-24 93.79 94.32 93.65 94.28 0.0M
2024-12-23 93.43 93.89 92.97 93.83 0.0M
2024-12-20 92.58 94.16 92.58 93.69 0.0M
2024-12-19 93.41 93.87 92.66 92.66 0.0M
2024-12-18 95.34 95.46 93.12 93.13 0.0M
2024-12-17 95.25 95.73 95.17 95.49 0.0M
2024-12-16 96.57 96.58 95.70 95.72 0.0M
2024-12-13 96.68 96.77 96.14 96.59 0.0M
2024-12-12 96.92 97.16 96.70 96.74 0.0M
2024-12-11 97.55 97.55 96.84 96.92 0.0M
2024-12-10 97.60 97.90 96.93 97.25 0.0M
2024-12-09 98.69 98.69 97.50 97.50 0.0M
2024-12-06 99.17 99.17 98.19 98.32 0.0M
2024-12-05 98.83 99.38 98.83 98.95 0.0M
2024-12-04 99.23 99.23 98.36 98.62 0.0M
2024-12-03 100.16 100.16 99.20 99.20 0.0M
2024-12-02 100.52 100.52 99.56 99.87 0.0M
2024-11-29 100.63 100.84 100.38 100.58 0.0M
2024-11-27 100.71 101.06 100.47 100.48 0.0M
2024-11-26 100.18 100.53 99.93 100.48 0.0M
2024-11-25 100.46 100.92 100.29 100.37 0.0M
2024-11-22 99.67 100.44 99.67 100.32 0.0M
2024-11-21 98.30 99.55 98.30 99.42 0.0M
2024-11-20 97.80 98.02 97.51 98.01 0.0M
2024-11-19 97.42 97.87 97.21 97.74 0.0M
2024-11-18 97.55 98.16 97.46 98.13 0.0M
2024-11-15 97.45 97.64 97.19 97.47 0.0M
2024-11-14 97.74 97.76 97.39 97.43 0.0M
2024-11-13 97.85 98.08 97.48 97.52 0.0M
2024-11-12 98.31 98.43 97.47 97.49 0.0M
2024-11-11 98.17 98.78 98.14 98.22 0.0M
2024-11-08 97.80 98.34 97.48 98.09 0.0M
2024-11-07 98.25 98.25 97.45 97.56 0.0M
2024-11-06 97.92 98.45 97.86 98.25 0.0M
2024-11-05 94.94 95.53 94.94 95.53 0.0M
2024-11-04 94.59 94.79 94.28 94.50 0.0M
2024-11-01 95.76 95.76 94.44 94.55 0.1M
2024-10-31 95.08 95.76 95.08 95.21 0.0M
2024-10-30 94.62 95.25 94.62 94.84 0.0M
2024-10-29 94.94 94.94 94.43 94.54 0.0M
2024-10-28 94.41 95.27 94.41 95.23 0.0M
2024-10-25 95.96 96.00 94.57 94.62 0.0M
2024-10-24 95.66 95.80 95.19 95.61 0.0M
2024-10-23 95.47 95.66 95.11 95.65 0.0M
2024-10-22 95.01 95.73 94.97 95.62 0.0M
2024-10-21 96.18 96.18 94.86 94.93 0.0M
2024-10-18 96.10 96.19 95.77 96.07 0.0M
2024-10-17 96.18 96.30 96.02 96.12 0.0M
2024-10-16 95.51 96.24 95.51 96.15 0.0M
2024-10-15 95.23 95.97 95.00 95.03 0.0M
2024-10-14 94.65 95.35 94.65 95.33 0.0M
2024-10-11 94.02 94.77 94.02 94.77 0.0M
2024-10-10 93.97 94.03 93.51 93.64 0.0M
2024-10-09 93.23 94.13 93.23 93.97 0.0M
2024-10-08 93.66 93.66 93.12 93.25 0.0M
2024-10-07 94.10 94.10 93.39 93.69 0.0M
2024-10-04 93.84 94.18 93.58 94.16 0.0M
2024-10-03 93.48 93.48 92.93 93.41 0.0M
2024-10-02 93.49 93.93 93.36 93.53 0.0M
2024-10-01 93.60 93.79 93.28 93.56 0.0M
2024-09-30 93.28 93.91 92.97 93.80 0.0M
2024-09-27 93.19 93.78 93.11 93.33 0.0M
2024-09-26 92.48 92.95 92.44 92.65 0.0M
2024-09-25 93.47 93.47 92.51 92.53 0.0M
2024-09-24 93.95 94.12 93.64 93.71 0.0M
2024-09-23 93.48 93.86 93.48 93.83 0.0M
2024-09-20 93.33 93.36 92.95 93.24 0.0M
2024-09-19 93.74 93.74 93.23 93.45 0.0M
2024-09-18 92.95 93.58 92.79 92.84 0.0M
2024-09-17 93.03 93.34 92.66 92.86 0.0M
2024-09-16 92.49 92.90 92.39 92.90 0.0M
2024-09-13 91.40 92.08 91.40 92.08 0.0M
2024-09-12 90.84 91.01 90.53 91.01 0.0M
2024-09-11 90.90 90.90 89.34 90.69 0.0M
2024-09-10 91.73 91.73 90.56 91.20 0.0M
2024-09-09 91.06 91.96 91.00 91.54 0.0M
2024-09-06 91.98 92.27 90.69 90.81 0.0M
2024-09-05 92.87 92.87 91.74 91.77 0.0M
2024-09-04 92.54 93.17 92.21 92.41 0.0M
2024-09-03 92.61 92.97 92.35 92.53 0.0M
2024-08-30 92.50 93.15 92.22 93.14 0.0M
2024-08-29 92.57 92.78 91.81 92.48 0.0M
2024-08-28 91.93 92.55 91.73 92.08 0.0M
2024-08-27 92.24 92.34 91.86 92.02 0.0M
2024-08-26 92.61 93.13 92.55 92.75 0.0M
2024-08-23 91.22 92.50 91.22 92.30 0.0M
2024-08-22 90.93 91.00 90.69 90.97 0.0M
2024-08-21 90.81 90.93 90.60 90.87 0.0M
2024-08-20 91.23 91.23 90.59 90.60 0.0M
2024-08-19 90.79 91.37 90.79 91.27 0.0M
2024-08-16 90.05 90.83 90.05 90.78 0.0M
2024-08-15 90.15 90.51 90.02 90.27 0.0M
2024-08-14 89.25 89.67 89.12 89.47 0.0M
2024-08-13 88.66 89.17 88.33 89.15 0.0M
2024-08-12 88.98 88.98 88.16 88.43 0.0M
2024-08-09 88.69 88.80 88.37 88.73 0.0M
2024-08-08 87.84 88.72 87.60 88.68 0.0M
2024-08-07 88.25 88.88 87.43 87.47 0.0M
2024-08-06 86.97 88.27 86.97 87.48 0.0M
2024-08-05 87.47 87.59 86.62 86.82 0.1M
2024-08-02 89.87 90.24 88.34 89.22 0.0M
2024-08-01 91.35 91.63 90.24 90.48 0.0M
2024-07-31 91.44 91.88 91.04 91.19 0.0M
2024-07-30 90.69 91.47 90.69 91.38 0.0M
2024-07-29 91.10 91.17 90.36 90.58 0.1M
2024-07-26 90.47 91.13 90.29 91.03 0.0M
2024-07-25 89.23 90.81 89.23 90.32 0.0M
2024-07-24 89.11 89.75 88.83 89.20 0.0M
2024-07-23 89.13 89.45 89.06 89.10 0.0M
2024-07-22 89.10 89.55 88.64 89.51 0.0M
2024-07-19 89.70 89.88 89.06 89.17 0.0M
2024-07-18 90.11 91.12 89.62 89.71 0.0M
2024-07-17 89.00 90.51 89.00 90.44 0.0M
2024-07-16 87.82 89.20 87.82 89.13 0.0M
2024-07-15 87.38 88.13 87.34 87.70 0.0M
2024-07-12 86.98 87.54 86.81 87.16 0.0M
2024-07-11 85.56 86.71 85.56 86.62 0.0M
2024-07-10 84.46 85.24 84.38 85.15 0.0M
2024-07-09 83.97 84.71 83.91 84.41 0.0M
2024-07-08 83.94 84.48 83.93 84.16 0.0M
2024-07-05 84.22 84.27 83.65 83.90 0.0M
2024-07-03 84.53 84.87 84.27 84.27 0.0M
2024-07-02 84.30 84.46 84.16 84.44 0.0M
2024-07-01 84.79 85.21 84.18 84.29 0.0M
2024-06-28 84.22 84.69 84.17 84.59 0.0M
2024-06-27 84.12 84.12 83.53 83.92 0.0M
2024-06-26 84.00 84.12 83.64 83.91 0.0M
2024-06-25 84.88 84.88 84.14 84.19 0.0M
2024-06-24 84.43 85.57 84.43 85.41 0.0M
2024-06-21 84.36 84.47 83.99 84.11 0.0M
2024-06-20 83.70 84.40 83.70 84.25 0.1M
2024-06-18 83.36 83.83 83.36 83.68 0.0M
2024-06-17 82.92 83.50 82.74 83.38 0.0M
2024-06-14 83.03 83.07 82.54 83.01 0.0M
2024-06-13 83.79 83.79 83.14 83.46 0.0M
2024-06-12 84.87 84.87 83.68 83.81 0.0M
2024-06-11 83.95 83.96 83.48 83.86 0.0M
2024-06-10 84.14 84.52 83.80 84.31 0.0M
2024-06-07 84.20 84.88 84.20 84.31 0.0M
2024-06-06 84.42 84.84 84.37 84.53 0.0M
2024-06-05 84.66 84.66 84.19 84.53 0.0M
2024-06-04 84.38 84.70 84.22 84.50 0.0M
2024-06-03 85.56 85.56 84.53 84.84 0.0M
2024-05-31 84.24 85.67 84.08 85.67 0.0M
2024-05-30 83.43 84.03 83.35 84.02 0.0M
2024-05-29 83.63 83.63 83.07 83.20 0.0M
2024-05-28 84.61 84.93 84.02 84.21 0.0M
2024-05-24 84.82 84.84 84.43 84.61 0.0M
2024-05-23 86.10 86.10 84.61 84.67 0.0M
2024-05-22 86.57 86.57 85.93 86.02 0.0M
2024-05-21 86.78 87.05 86.73 86.90 0.0M
2024-05-20 87.32 87.32 86.73 86.75 0.0M
2024-05-17 86.87 87.24 86.83 87.24 0.0M
2024-05-16 86.81 87.18 86.81 86.95 0.0M
2024-05-15 87.00 87.01 86.72 86.91 0.0M
2024-05-14 86.34 86.62 86.21 86.53 0.0M
2024-05-13 86.31 86.68 86.10 86.15 0.0M
2024-05-10 86.24 86.36 85.90 86.04 0.0M
2024-05-09 85.25 86.06 85.25 86.03 0.0M
2024-05-08 84.79 85.30 84.79 85.24 0.0M
2024-05-07 85.05 85.36 85.04 85.04 0.0M
2024-05-06 84.74 84.89 84.64 84.82 0.0M
2024-05-03 84.49 84.73 84.00 84.37 0.0M
2024-05-02 84.01 84.13 83.58 84.01 0.1M
2024-05-01 83.37 84.28 83.24 83.44 0.0M
2024-04-30 84.10 84.10 83.45 83.45 0.0M
2024-04-29 84.15 84.55 84.15 84.39 0.0M
2024-04-26 84.26 84.27 83.96 83.96 0.0M
2024-04-25 84.59 84.59 83.92 84.44 0.0M
2024-04-24 84.75 85.36 84.42 85.32 0.0M
2024-04-23 84.59 85.46 84.59 85.28 0.0M
2024-04-22 83.94 84.97 83.79 84.54 0.0M
2024-04-19 82.64 83.80 82.64 83.79 0.0M
2024-04-18 82.49 82.83 82.24 82.57 0.0M
2024-04-17 82.19 82.71 81.92 82.24 0.0M
2024-04-16 82.54 82.54 81.74 81.94 0.0M
2024-04-15 83.44 83.81 82.18 82.50 0.0M
2024-04-12 83.82 84.06 82.73 82.90 0.0M
2024-04-11 84.65 84.65 83.60 84.02 0.0M
2024-04-10 85.01 85.03 83.95 84.41 0.1M
2024-04-09 85.69 86.00 85.35 85.98 0.0M
2024-04-08 85.25 85.73 85.25 85.52 0.0M
2024-04-05 85.01 85.40 84.49 85.15 0.1M
2024-04-04 86.02 86.23 84.77 84.94 0.0M
2024-04-03 85.80 85.96 85.49 85.73 0.2M
2024-04-02 85.77 86.02 85.62 85.79 0.0M
2024-04-01 86.60 86.60 85.97 86.05 0.0M
2024-03-28 86.02 86.71 86.02 86.66 0.0M
2024-03-27 84.76 85.93 84.76 85.93 0.0M
2024-03-26 84.92 85.12 84.24 84.24 0.1M
2024-03-25 84.62 85.05 84.62 84.82 0.1M
2024-03-22 85.31 85.37 84.59 84.59 0.0M
2024-03-21 85.27 85.83 85.23 85.61 0.0M
2024-03-20 84.16 85.14 84.15 84.95 0.0M
2024-03-19 83.79 84.40 83.79 84.38 0.0M
2024-03-18 83.88 84.14 83.44 83.89 0.0M
2024-03-15 83.57 84.10 83.57 83.77 0.0M
2024-03-14 84.32 84.32 83.43 83.78 0.0M
2024-03-13 84.42 84.93 84.26 84.41 0.0M
2024-03-12 84.16 84.56 83.86 84.13 0.0M
2024-03-11 83.72 84.29 83.58 84.21 0.0M
2024-03-08 83.86 84.04 83.74 83.87 0.0M
2024-03-07 83.48 83.90 83.48 83.59 0.0M
2024-03-06 82.99 83.47 82.88 83.18 0.1M
2024-03-05 82.19 83.22 82.19 82.71 0.1M
2024-03-04 82.12 82.63 82.12 82.34 0.0M
2024-03-01 81.87 82.09 81.42 82.08 0.0M
2024-02-29 81.98 82.25 81.71 81.88 0.1M
2024-02-28 81.58 81.90 81.49 81.61 0.0M
2024-02-27 81.56 81.73 81.34 81.69 0.1M
2024-02-26 81.85 82.11 81.31 81.34 0.1M
2024-02-23 81.76 82.28 81.61 81.96 0.0M
2024-02-22 81.80 82.24 81.59 82.11 0.1M
2024-02-21 81.43 81.89 81.38 81.89 0.1M
2024-02-20 81.41 81.88 81.29 81.40 0.1M
2024-02-16 81.45 82.00 81.29 81.67 0.0M
2024-02-15 80.50 81.82 80.50 81.78 0.0M
2024-02-14 80.22 80.24 79.71 80.12 0.1M
2024-02-13 80.60 80.63 79.18 79.77 0.0M
2024-02-12 80.41 81.56 80.41 81.40 0.0M
2024-02-09 80.56 80.66 80.05 80.44 0.1M
2024-02-08 80.20 80.50 80.05 80.50 0.0M
2024-02-07 80.75 80.75 79.98 80.38 0.0M
2024-02-06 80.22 80.73 80.14 80.51 0.0M
2024-02-05 80.67 80.67 80.02 80.10 0.1M
2024-02-02 81.12 81.50 80.69 81.12 0.1M
2024-02-01 81.13 81.42 80.33 81.42 0.0M
2024-01-31 82.04 82.23 80.91 80.92 0.0M
2024-01-30 81.99 82.46 81.81 82.39 0.0M
2024-01-29 81.98 82.31 81.67 82.25 0.0M
2024-01-26 82.13 82.38 81.77 82.00 0.0M
2024-01-25 81.51 81.96 81.23 81.96 0.0M
2024-01-24 81.43 81.58 80.76 80.83 0.0M
2024-01-23 80.91 81.24 80.78 81.06 0.0M
2024-01-22 80.59 81.01 80.44 80.91 0.1M
2024-01-19 80.08 80.67 79.66 80.53 0.1M
2024-01-18 80.22 80.22 79.30 79.95 0.7M
2024-01-17 80.03 80.70 79.67 80.07 0.0M
2024-01-16 81.32 81.32 80.55 80.74 0.1M
2024-01-12 82.17 82.43 81.51 81.82 0.0M
2024-01-11 82.07 82.07 81.21 81.68 0.0M
2024-01-10 82.29 82.29 81.86 82.22 0.1M
2024-01-09 82.69 82.69 82.25 82.38 0.0M
2024-01-08 82.43 83.10 82.15 83.09 0.1M
2024-01-05 82.30 83.11 82.29 82.74 0.7M
2024-01-04 82.61 83.01 82.38 82.40 0.0M
2024-01-03 82.97 83.05 82.41 82.51 0.1M
2024-01-02 81.96 83.51 81.96 83.17 0.1M