WisdomTree High-Yielding Equity Fund Historical Stock Prices

(ETF)
DHS 
$59.8801
*  
0.1809
0.3%
Get DHS Alerts
*Delayed - data as of Aug. 21, 2014 15:11 ET  -  Find a broker to begin trading DHS now


Community Rating:
View:    DHS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
15:11  59.77  59.9299  59.73  59.8801 25,131
08/20/2014 59.57 59.7599 59.48 59.6992 42,436
08/19/2014 59.45 59.62 59.33 59.62 51,742
08/18/2014 59.23 59.35 59.17 59.3 53,438
08/15/2014 59.2 59.27 58.71 59.04 23,724
08/14/2014 58.79 58.99 58.79 58.99 34,114
08/13/2014 58.54 58.81 58.51 58.79 28,950
08/12/2014 58.38 58.494 58.276 58.39 44,083
08/11/2014 58.52 58.67 58.39 58.405 28,147
08/08/2014 57.67 58.27 57.631 58.23 72,193
08/07/2014 58.01 58.05 57.5 57.64 50,824
08/06/2014 57.6 57.98 57.5 57.83 57,861
08/05/2014 58.17 58.17 57.6 57.76 50,813
08/04/2014 58.17 58.3543 57.82 58.29 76,187
08/01/2014 58.14 58.3906 57.93 58.1399 42,698
07/31/2014 58.99 59 58.2012 58.2012 59,864
07/30/2014 59.72 59.72 59.1 59.31 44,428
07/29/2014 60.13 60.13 59.55 59.55 34,786
07/28/2014 59.5 59.6653 59.32 59.63 40,528
07/25/2014 59.68 59.76 59.4588 59.5399 55,784
07/24/2014 59.81 59.909 59.696 59.79 31,413
07/23/2014 59.81 59.843 59.68 59.81 31,099
07/22/2014 59.72 59.9 59.72 59.8215 29,609
07/21/2014 59.7 59.74 59.46 59.67 33,954
07/18/2014 59.68 60.04 59.6 60.022 27,286
07/17/2014 59.92 60.11 59.51 59.5399 43,410
07/16/2014 59.69 60 59.69 60 31,890
07/15/2014 59.68 59.76 59.43 59.61 68,567
07/14/2014 59.72 59.76 59.5967 59.66 41,658
07/11/2014 59.42 59.52 59.34 59.5075 23,316
07/10/2014 59.09 59.58 59.061 59.54 29,551
07/09/2014 59.52 59.54 59.33 59.461 27,026
07/08/2014 59.47 59.61 59.32 59.35 76,228
07/07/2014 59.47 59.6999 59.47 59.52 31,879
07/03/2014 59.56 59.59 59.44 59.5501 21,130
07/02/2014 59.6 59.6 59.3601 59.47 28,454
07/01/2014 59.48 59.7199 59.403 59.59 26,805
06/30/2014 59.43 59.4805 59.2401 59.3999 38,005
06/27/2014 59.26 59.37 59.02 59.37 33,164
06/26/2014 59.41 59.41 59.02 59.26 62,886
06/25/2014 59.23 59.47 59.09 59.4 38,010
06/24/2014 59.45 59.57 59.2 59.3 43,510
06/23/2014 59.63 59.63 59.33 59.49 33,827
06/20/2014 59.64 59.759 59.5201 59.66 39,034
06/19/2014 59.36 59.52 59.3 59.5 32,425
06/18/2014 58.76 59.309 58.76 59.309 32,599
06/17/2014 58.73 58.8688 58.621 58.8656 30,497
06/16/2014 58.61 58.8822 58.51 58.7436 21,632
06/13/2014 58.48 58.66 58.311 58.56 100,928
06/12/2014 58.48 58.872 58.1685 58.27 33,981
06/11/2014 58.51 58.665 58.4 58.51 56,545
06/10/2014 58.72 58.7999 58.624 58.71 33,470
06/09/2014 58.73 58.8399 58.5716 58.718 40,898
06/06/2014 58.78 58.8693 58.69 58.73 37,311
06/05/2014 58.33 58.7 58.1427 58.64 31,609
06/04/2014 58.14 58.19 58 58.126 29,824
06/03/2014 58.19 58.25 58.09 58.21 57,813
06/02/2014 58.4 58.4 58.1 58.3 42,026
05/30/2014 58.04 58.32 57.9501 58.28 36,938
05/29/2014 57.98 58.058 57.7921 58.04 43,532
05/28/2014 57.86 57.93 57.7001 57.86 50,168
05/27/2014 57.86 57.86 57.69 57.76 67,773
05/23/2014 57.65 57.68 57.543 57.63 51,312
05/22/2014 57.44 57.71 57.37 57.64 40,042
05/21/2014 57.43 57.55 57.31 57.55 25,604
05/20/2014 57.54 57.54 57.074 57.26 61,063
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?