Quantcast

WisdomTree International High Dividend Fund Historical Stock Prices

(ETF)
DTH 
$44.7692
*  
0.1492
0.33%
Get DTH Alerts
*Delayed - data as of May 22, 2018 11:49 ET  -  Find a broker to begin trading DTH now


Community Rating:
View:    DTH 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2018 TO 21-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:49 44.60 44.79 44.71 44.7692 1,833
05/21/2018 44.64 44.656 44.57 44.62 7,426
05/18/2018 44.485 44.485 44.4227 44.43 5,659
05/17/2018 44.5259 44.65 44.5219 44.56 5,210
05/16/2018 44.5 44.6 44.37 44.52 144,278
05/15/2018 44.53 44.64 44.48 44.54 7,943
05/14/2018 44.97 44.9796 44.81 44.81 6,327
05/11/2018 44.843 44.87 44.781 44.798 5,579
05/10/2018 44.58 44.7424 44.5659 44.71 5,909
05/09/2018 44.43 44.5799 44.3866 44.57 6,030
05/08/2018 44.1 44.27 44.03 44.2 7,458
05/07/2018 44.4 44.539 44.3171 44.3698 9,260
05/04/2018 43.93 44.4592 43.93 44.36 9,369
05/03/2018 44.08 44.41 43.97 44.34 6,950
05/02/2018 44.51 44.51 44.134 44.134 14,603
05/01/2018 44.059 44.21 44.04 44.18 5,165
04/30/2018 44.49 44.501 44.4 44.4 3,719
04/27/2018 44.36 44.57 44.36 44.554 13,768
04/26/2018 44.389 44.5499 44.3534 44.45 18,117
04/25/2018 44.2 44.2968 44.091 44.22 16,996
04/24/2018 44.69 44.6964 44.26 44.33 19,847
04/23/2018 44.63 44.63 44.47 44.58 5,107
04/20/2018 44.49 44.575 44.401 44.56 26,730
04/19/2018 44.805 44.84 44.615 44.72 6,347
04/18/2018 44.76 44.8655 44.75 44.75 25,618
04/17/2018 44.53 44.72 44.53 44.6728 6,402
04/16/2018 44.51 44.522 44.371 44.44 7,124
04/13/2018 44.4557 44.4557 44.2725 44.36 10,411
04/12/2018 44.34 44.4499 44.3 44.4062 10,991
04/11/2018 44.26 44.43 44.17 44.17 17,516
04/10/2018 44.29 44.4075 44.23 44.378 10,429
04/09/2018 43.83 44.085 43.8135 43.8787 7,898
04/06/2018 43.815 43.8706 43.3625 43.42 18,240
04/05/2018 43.62 43.763 43.5853 43.763 11,038
04/04/2018 42.73 43.43 42.73 43.39 27,387
04/03/2018 43.11 43.255 43.008 43.255 18,332
04/02/2018 43.3 43.5 42.62 42.68 10,951
03/29/2018 43.48 43.67 43.37 43.57 18,695
03/28/2018 43.11 43.522 43.037 43.28 15,948
03/27/2018 43.5 43.5082 42.92 42.92 7,381
03/26/2018 43.3 43.36 42.89 43.2885 9,161
03/23/2018 43.1 43.14 42.53 42.53 74,286
03/22/2018 43.21 43.235 42.8 42.8 20,955
03/21/2018 43.59 43.8699 43.56 43.75 25,217
03/20/2018 43.51 43.69 43.51 43.626 12,351
03/19/2018 44.01 44.01 43.69 43.8 17,071
03/16/2018 44.115 44.247 44.115 44.202 4,277
03/15/2018 44.19 44.2895 44.001 44.13 15,998
03/14/2018 44.27 44.29 44.081 44.155 9,937
03/13/2018 44.65 44.65 44.101 44.12 11,266
03/12/2018 44.49 44.5501 44.44 44.518 8,805
03/09/2018 44.2359 44.42 44.2359 44.39 17,828
03/08/2018 44.08 44.21 43.98 44.09 28,095
03/07/2018 44.04 44.13 43.857 44.09 13,392
03/06/2018 44.2 44.206 44.083 44.13 5,056
03/05/2018 43.36 43.91 43.34 43.85 22,708
03/02/2018 43.38 43.73 43.24 43.71 20,526
03/01/2018 43.88 43.9872 43.2546 43.5806 23,291
02/28/2018 44.49 44.511 44.0308 44.05 8,899
02/27/2018 44.8409 44.8777 44.42 44.48 23,648
02/26/2018 44.94 45.1466 44.79 45.1 10,155
02/23/2018 44.596 44.8586 44.596 44.8586 46,265
02/22/2018 44.413 44.567 44.2324 44.3015 15,241
02/21/2018 44.53 44.69 44.16 44.16 14,323
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio