WisdomTree International High Dividend Fund (DTH)
NYSEARCA: DTH · Real-Time Price · USD
41.69
+0.69 (1.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 41.39 | 41.39 | 40.99 | 41.00 | 41.00 | -2.04% | 21,168 |
| Sep 24, 2024 | 41.75 | 41.85 | 41.72 | 41.85 | 41.49 | 0.68% | 13,460 |
| Sep 23, 2024 | 41.40 | 41.60 | 41.40 | 41.57 | 41.21 | 0.66% | 32,581 |
| Sep 20, 2024 | 41.45 | 41.45 | 41.20 | 41.30 | 40.95 | -0.74% | 24,255 |
| Sep 19, 2024 | 41.61 | 41.74 | 41.37 | 41.61 | 41.25 | 0.98% | 14,521 |
| Sep 18, 2024 | 41.31 | 41.68 | 41.15 | 41.20 | 40.85 | 0.10% | 18,467 |
| Sep 17, 2024 | 41.30 | 41.40 | 41.13 | 41.16 | 40.81 | -0.43% | 5,988 |
| Sep 16, 2024 | 41.10 | 41.34 | 41.06 | 41.34 | 40.98 | 1.07% | 19,206 |
| Sep 13, 2024 | 40.92 | 41.02 | 40.86 | 40.90 | 40.55 | 0.51% | 11,671 |
| Sep 12, 2024 | 40.49 | 40.70 | 40.42 | 40.69 | 40.35 | 0.65% | 16,275 |
| Sep 11, 2024 | 40.31 | 40.44 | 39.95 | 40.43 | 40.08 | 0.33% | 10,501 |
| Sep 10, 2024 | 40.49 | 40.49 | 40.04 | 40.30 | 39.95 | -0.90% | 7,912 |
| Sep 9, 2024 | 40.50 | 40.81 | 40.50 | 40.66 | 40.31 | 0.91% | 10,586 |
| Sep 6, 2024 | 40.85 | 40.85 | 40.29 | 40.29 | 39.95 | -1.46% | 9,631 |
| Sep 5, 2024 | 41.04 | 41.04 | 40.78 | 40.89 | 40.54 | 0.77% | 20,048 |
| Sep 4, 2024 | 40.52 | 40.73 | 40.52 | 40.58 | 40.23 | 0.18% | 10,267 |
| Sep 3, 2024 | 40.82 | 40.86 | 40.51 | 40.51 | 40.16 | -1.44% | 10,269 |
| Aug 30, 2024 | 41.09 | 41.12 | 40.90 | 41.10 | 40.75 | 0.22% | 5,877 |
| Aug 29, 2024 | 41.05 | 41.18 | 40.97 | 41.01 | 40.66 | 0.12% | 11,089 |
| Aug 28, 2024 | 40.96 | 41.07 | 40.81 | 40.96 | 40.61 | -0.50% | 7,900 |
| Aug 27, 2024 | 41.06 | 41.19 | 41.00 | 41.17 | 40.81 | 0.51% | 19,381 |
| Aug 26, 2024 | 40.97 | 41.08 | 40.92 | 40.96 | 40.61 | -0.11% | 13,335 |
| Aug 23, 2024 | 40.53 | 41.04 | 40.46 | 41.00 | 40.65 | 2.01% | 16,089 |
| Aug 22, 2024 | 40.44 | 40.44 | 40.17 | 40.20 | 39.85 | -0.60% | 17,282 |
| Aug 21, 2024 | 40.32 | 40.46 | 40.26 | 40.44 | 40.09 | 0.75% | 19,418 |
| Aug 20, 2024 | 40.13 | 40.18 | 40.07 | 40.14 | 39.79 | -0.41% | 19,667 |
| Aug 19, 2024 | 40.13 | 40.36 | 40.13 | 40.30 | 39.96 | 1.24% | 22,136 |
| Aug 16, 2024 | 39.59 | 39.84 | 39.59 | 39.81 | 39.47 | 0.70% | 19,034 |
| Aug 15, 2024 | 39.51 | 39.61 | 39.51 | 39.53 | 39.19 | 0.86% | 11,342 |
| Aug 14, 2024 | 39.13 | 39.22 | 39.11 | 39.19 | 38.85 | 0.34% | 21,151 |
| Aug 13, 2024 | 38.70 | 39.06 | 38.70 | 39.06 | 38.72 | 1.32% | 12,920 |
| Aug 12, 2024 | 38.60 | 38.63 | 38.48 | 38.55 | 38.22 | -0.02% | 15,957 |
| Aug 9, 2024 | 38.32 | 38.58 | 38.32 | 38.56 | 38.23 | 0.35% | 19,485 |
| Aug 8, 2024 | 38.18 | 38.46 | 38.16 | 38.42 | 38.09 | 1.23% | 19,183 |
| Aug 7, 2024 | 38.36 | 38.45 | 37.91 | 37.95 | 37.63 | 0.89% | 7,520 |
| Aug 6, 2024 | 37.28 | 37.85 | 37.28 | 37.62 | 37.30 | -0.13% | 14,133 |
| Aug 5, 2024 | 37.57 | 37.88 | 37.35 | 37.67 | 37.35 | -2.78% | 31,071 |
| Aug 2, 2024 | 38.80 | 38.88 | 38.57 | 38.75 | 38.42 | -0.60% | 12,377 |
| Aug 1, 2024 | 39.43 | 39.43 | 38.79 | 38.98 | 38.65 | -2.13% | 11,170 |
| Jul 31, 2024 | 39.89 | 39.95 | 39.74 | 39.83 | 39.49 | 0.39% | 16,710 |
| Jul 30, 2024 | 39.60 | 39.67 | 39.57 | 39.67 | 39.33 | 0.27% | 11,152 |
| Jul 29, 2024 | 39.57 | 39.60 | 39.39 | 39.57 | 39.23 | -0.49% | 10,100 |
| Jul 26, 2024 | 39.62 | 39.82 | 39.61 | 39.76 | 39.42 | 0.96% | 14,866 |
| Jul 25, 2024 | 39.31 | 39.66 | 39.30 | 39.38 | 39.04 | -0.12% | 16,684 |
| Jul 24, 2024 | 39.63 | 39.70 | 39.43 | 39.43 | 39.09 | -0.46% | 19,344 |
| Jul 23, 2024 | 39.67 | 39.73 | 39.61 | 39.61 | 39.27 | -0.87% | 15,884 |
| Jul 22, 2024 | 39.87 | 39.98 | 39.85 | 39.96 | 39.61 | 0.93% | 7,416 |
| Jul 19, 2024 | 39.60 | 39.66 | 39.52 | 39.59 | 39.25 | -0.56% | 8,205 |
| Jul 18, 2024 | 40.21 | 40.21 | 39.77 | 39.81 | 39.47 | -0.44% | 13,887 |
| Jul 17, 2024 | 39.87 | 40.04 | 39.87 | 39.98 | 39.64 | 0.39% | 31,332 |
| Jul 16, 2024 | 39.51 | 39.83 | 39.42 | 39.83 | 39.49 | 0.17% | 28,180 |
| Jul 15, 2024 | 39.87 | 39.91 | 39.72 | 39.76 | 39.42 | -0.71% | 10,066 |
| Jul 12, 2024 | 40.02 | 40.17 | 40.02 | 40.05 | 39.70 | 0.71% | 12,982 |
| Jul 11, 2024 | 39.68 | 39.85 | 39.68 | 39.77 | 39.42 | 0.81% | 14,549 |
| Jul 10, 2024 | 39.27 | 39.45 | 39.27 | 39.45 | 39.11 | 1.21% | 8,906 |
| Jul 9, 2024 | 38.98 | 39.03 | 38.86 | 38.98 | 38.64 | -0.59% | 15,334 |
| Jul 8, 2024 | 39.40 | 39.43 | 39.18 | 39.21 | 38.87 | -0.49% | 15,123 |
| Jul 5, 2024 | 39.45 | 39.45 | 39.16 | 39.40 | 39.06 | 0.53% | 8,288 |
| Jul 3, 2024 | 39.01 | 39.24 | 39.01 | 39.19 | 38.86 | 1.38% | 6,147 |
| Jul 2, 2024 | 38.56 | 38.67 | 38.50 | 38.66 | 38.33 | -0.10% | 32,589 |
| Jul 1, 2024 | 38.79 | 38.95 | 38.57 | 38.70 | 38.37 | 0.85% | 28,643 |
| Jun 28, 2024 | 38.32 | 38.43 | 38.25 | 38.37 | 38.05 | 0.14% | 21,899 |
| Jun 27, 2024 | 38.44 | 38.44 | 38.26 | 38.32 | 37.99 | 0.02% | 45,392 |
| Jun 26, 2024 | 38.30 | 38.42 | 38.21 | 38.31 | 37.98 | -0.98% | 22,563 |
| Jun 25, 2024 | 38.71 | 38.74 | 38.57 | 38.69 | 38.36 | -2.79% | 13,836 |
| Jun 24, 2024 | 39.70 | 39.92 | 39.70 | 39.80 | 38.45 | 1.20% | 67,813 |
| Jun 21, 2024 | 39.33 | 39.43 | 39.31 | 39.33 | 38.00 | -0.87% | 58,760 |
| Jun 20, 2024 | 39.48 | 39.71 | 39.48 | 39.68 | 38.33 | 0.52% | 68,175 |
| Jun 18, 2024 | 39.30 | 39.51 | 39.30 | 39.47 | 38.13 | 0.71% | 30,095 |
| Jun 17, 2024 | 38.97 | 39.24 | 38.89 | 39.19 | 37.86 | 0.51% | 42,724 |
| Jun 14, 2024 | 38.90 | 38.99 | 38.70 | 38.99 | 37.67 | -1.17% | 47,617 |
| Jun 13, 2024 | 39.79 | 39.79 | 39.33 | 39.45 | 38.11 | -1.55% | 98,738 |
| Jun 12, 2024 | 40.26 | 40.33 | 39.96 | 40.07 | 38.71 | 1.13% | 128,541 |
| Jun 11, 2024 | 39.59 | 39.68 | 39.49 | 39.62 | 38.28 | -1.65% | 14,328 |
| Jun 10, 2024 | 40.06 | 40.29 | 39.97 | 40.29 | 38.92 | 0.05% | 11,764 |
| Jun 7, 2024 | 40.47 | 40.48 | 40.25 | 40.27 | 38.90 | -1.42% | 24,543 |
| Jun 6, 2024 | 40.60 | 40.85 | 40.60 | 40.85 | 39.46 | 0.32% | 36,818 |
| Jun 5, 2024 | 40.82 | 40.82 | 40.55 | 40.72 | 39.34 | 0.07% | 38,677 |
| Jun 4, 2024 | 40.67 | 40.71 | 40.56 | 40.69 | 39.31 | -0.59% | 24,186 |
| Jun 3, 2024 | 40.92 | 41.00 | 40.78 | 40.93 | 39.54 | 0.05% | 11,390 |
| May 31, 2024 | 40.72 | 40.91 | 40.58 | 40.91 | 39.52 | 1.01% | 8,992 |
| May 30, 2024 | 40.31 | 40.54 | 40.31 | 40.50 | 39.13 | 1.16% | 16,590 |
| May 29, 2024 | 40.22 | 40.22 | 40.03 | 40.04 | 38.68 | -1.71% | 20,288 |
| May 28, 2024 | 40.84 | 40.84 | 40.59 | 40.73 | 39.35 | 0.44% | 17,300 |
| May 24, 2024 | 40.45 | 40.64 | 40.45 | 40.55 | 39.17 | 0.77% | 10,438 |
| May 23, 2024 | 40.79 | 40.79 | 40.15 | 40.24 | 38.88 | -0.84% | 12,275 |
| May 22, 2024 | 40.77 | 40.77 | 40.52 | 40.58 | 39.20 | -1.14% | 17,774 |
| May 21, 2024 | 40.99 | 41.05 | 40.95 | 41.05 | 39.66 | 0.01% | 13,339 |
| May 20, 2024 | 41.22 | 41.22 | 41.04 | 41.04 | 39.65 | -0.40% | 8,667 |
| May 17, 2024 | 41.06 | 41.23 | 41.05 | 41.21 | 39.81 | 0.37% | 35,165 |
| May 16, 2024 | 41.09 | 41.17 | 41.03 | 41.06 | 39.67 | -0.24% | 28,942 |
| May 15, 2024 | 41.12 | 41.20 | 40.95 | 41.16 | 39.76 | 0.71% | 19,204 |
| May 14, 2024 | 40.77 | 40.88 | 40.76 | 40.87 | 39.48 | 0.69% | 16,781 |
| May 13, 2024 | 40.56 | 40.71 | 40.55 | 40.59 | 39.21 | 0.37% | 17,669 |
| May 10, 2024 | 40.41 | 40.46 | 40.40 | 40.44 | 39.07 | 0.40% | 17,300 |
| May 9, 2024 | 39.99 | 40.30 | 39.99 | 40.28 | 38.91 | 0.88% | 14,084 |
| May 8, 2024 | 39.80 | 39.96 | 39.80 | 39.93 | 38.58 | -0.24% | 15,675 |
| May 7, 2024 | 40.02 | 40.10 | 39.96 | 40.03 | 38.67 | 0.36% | 14,905 |
| May 6, 2024 | 39.85 | 39.94 | 39.83 | 39.88 | 38.53 | 0.78% | 15,448 |
| May 3, 2024 | 39.60 | 39.60 | 39.46 | 39.57 | 38.23 | 0.51% | 8,258 |