WisdomTree U.S. High Dividend Fund (DHS)

DHS
🏛️ Vereinigte Staaten →
100.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 100.10 100.59 100.10 100.59 0.0M
2025-09-25 100.11 100.29 99.62 99.76 0.0M
2025-09-24 100.71 100.91 100.40 100.52 0.1M
2025-09-23 100.14 100.93 100.14 100.69 0.0M
2025-09-22 100.29 100.32 99.98 100.01 0.0M
2025-09-19 100.78 100.78 100.29 100.48 0.0M
2025-09-18 100.58 100.81 100.22 100.66 0.0M
2025-09-17 100.18 101.35 100.18 100.67 0.0M
2025-09-16 100.38 100.49 99.94 100.00 0.0M
2025-09-15 101.02 101.02 100.22 100.25 0.0M
2025-09-12 101.41 101.41 100.86 100.86 0.0M
2025-09-11 100.46 101.56 100.46 101.56 0.0M
2025-09-10 100.26 100.39 99.76 100.39 0.0M
2025-09-09 100.05 100.56 100.05 100.29 0.0M
2025-09-08 100.48 100.48 99.67 100.20 0.0M
2025-09-05 100.77 101.01 100.32 100.57 0.0M
2025-09-04 100.69 101.04 100.47 100.90 0.0M
2025-09-03 100.49 100.79 100.00 100.44 0.1M
2025-09-02 101.00 101.06 100.53 100.92 0.0M
2025-08-29 100.74 101.27 100.74 101.27 0.0M
2025-08-28 101.19 101.19 100.32 100.74 0.0M
2025-08-27 101.20 101.20 100.78 101.11 0.0M
2025-08-26 100.70 100.75 100.32 100.70 0.0M
2025-08-25 101.59 101.67 100.90 100.96 0.0M
2025-08-22 100.84 101.91 100.84 101.82 0.0M
2025-08-21 100.18 100.82 100.18 100.53 0.0M
2025-08-20 100.12 100.93 100.12 100.52 0.0M
2025-08-19 99.40 100.25 99.40 100.08 0.0M
2025-08-18 99.52 99.85 99.37 99.38 0.0M
2025-08-15 99.65 99.98 99.39 99.63 0.0M
2025-08-14 99.43 99.75 99.19 99.63 0.0M
2025-08-13 98.85 99.88 98.84 99.88 0.0M
2025-08-12 98.19 98.83 98.19 98.83 0.0M
2025-08-11 98.19 98.65 97.74 98.11 0.0M
2025-08-08 97.91 98.36 97.91 98.20 0.0M
2025-08-07 97.58 97.73 96.99 97.56 0.0M
2025-08-06 97.56 97.82 97.24 97.25 0.0M
2025-08-05 97.27 97.51 97.01 97.49 0.0M
2025-08-04 96.85 97.32 96.76 97.32 0.0M
2025-08-01 96.59 96.66 96.08 96.42 0.0M
2025-07-31 97.07 97.54 96.44 96.68 0.1M
2025-07-30 98.19 98.47 97.21 97.58 0.0M
2025-07-29 97.70 98.16 97.52 98.16 0.0M
2025-07-28 98.44 98.44 97.52 97.68 0.0M
2025-07-25 98.71 98.78 98.16 98.75 0.0M
2025-07-24 98.89 99.03 98.57 98.65 0.0M
2025-07-23 98.56 99.24 98.56 99.23 0.0M
2025-07-22 97.52 98.51 97.52 98.46 0.0M
2025-07-21 98.03 98.29 97.58 97.71 0.0M
2025-07-18 98.51 98.51 97.68 97.82 0.0M
2025-07-17 97.66 98.18 97.59 98.08 0.0M
2025-07-16 97.26 97.84 97.05 97.66 0.0M
2025-07-15 98.02 98.02 96.77 96.81 0.0M
2025-07-14 97.94 98.23 97.63 98.07 0.0M
2025-07-11 98.45 98.45 97.71 98.00 0.0M
2025-07-10 97.90 98.89 97.73 98.77 0.0M
2025-07-09 98.21 98.21 97.57 97.95 0.0M
2025-07-08 97.53 98.27 97.44 98.03 0.0M
2025-07-07 98.04 98.26 97.36 97.68 0.0M
2025-07-03 97.96 98.33 97.96 98.19 0.0M
2025-07-02 97.56 97.95 97.34 97.86 0.0M
2025-07-01 96.08 97.88 96.08 97.35 0.0M
2025-06-30 95.70 96.13 95.62 95.98 0.0M
2025-06-27 95.79 96.04 95.34 95.69 0.0M
2025-06-26 95.13 95.55 95.05 95.50 0.0M
2025-06-25 95.52 95.52 94.76 94.76 0.0M
2025-06-24 95.85 96.38 95.85 96.09 0.0M
2025-06-23 95.64 96.03 95.08 95.84 0.0M
2025-06-20 95.40 95.67 95.23 95.44 0.0M
2025-06-18 95.13 95.49 95.06 95.15 0.0M
2025-06-17 95.57 95.69 95.02 95.04 0.0M
2025-06-16 95.90 96.30 95.51 95.72 0.0M
2025-06-13 96.33 96.37 95.52 95.54 0.0M
2025-06-12 96.00 96.43 95.86 96.43 0.0M
2025-06-11 96.00 96.09 95.74 95.96 0.0M
2025-06-10 95.36 96.23 95.36 95.91 0.0M
2025-06-09 95.23 95.73 95.08 95.25 0.0M
2025-06-06 94.77 95.22 94.77 95.19 0.0M
2025-06-05 94.30 94.47 93.91 94.21 0.1M
2025-06-04 95.12 95.12 94.21 94.21 0.0M
2025-06-03 94.54 95.19 94.32 94.96 0.0M
2025-06-02 94.59 94.70 93.69 94.67 0.0M
2025-05-30 94.15 94.77 94.01 94.59 0.0M
2025-05-29 93.96 94.38 93.57 94.34 0.0M
2025-05-28 94.71 94.77 93.74 93.86 0.0M
2025-05-27 94.07 94.73 93.72 94.63 0.0M
2025-05-23 93.06 93.85 92.94 93.66 0.0M
2025-05-22 93.56 93.79 92.89 93.42 0.0M
2025-05-21 94.93 95.02 93.65 93.65 0.0M
2025-05-20 95.29 95.72 95.23 95.41 0.0M
2025-05-19 94.69 95.41 94.69 95.41 0.0M
2025-05-16 94.40 95.20 94.22 95.20 0.0M
2025-05-15 92.82 94.41 92.82 94.41 0.0M
2025-05-14 93.57 93.57 92.56 92.60 0.1M
2025-05-13 94.18 94.30 93.71 93.71 0.2M
2025-05-12 94.15 94.67 93.76 94.47 0.0M
2025-05-09 93.70 93.73 93.15 93.25 0.0M
2025-05-08 93.58 94.15 93.26 93.44 0.0M
2025-05-07 93.34 93.96 93.25 93.39 0.0M
2025-05-06 93.33 93.71 93.03 93.03 0.0M
2025-05-05 93.73 94.00 93.28 93.74 0.0M
2025-05-02 94.03 94.27 93.47 94.20 0.0M
2025-05-01 93.22 93.77 92.80 93.08 0.0M
2025-04-30 93.35 93.63 92.37 93.40 0.0M
2025-04-29 92.87 93.85 92.65 93.57 0.0M
2025-04-28 92.73 93.13 92.50 93.12 0.0M
2025-04-25 92.61 92.62 91.68 92.44 0.0M
2025-04-24 92.35 93.09 92.08 92.99 0.0M
2025-04-23 92.98 93.66 92.05 92.46 0.0M
2025-04-22 90.94 92.38 90.94 92.29 0.0M
2025-04-21 91.39 91.42 89.59 90.47 0.0M
2025-04-17 90.68 92.43 90.68 91.69 0.0M
2025-04-16 91.50 91.82 90.18 90.51 0.0M
2025-04-15 91.60 92.16 91.35 91.35 0.1M
2025-04-14 91.04 91.88 90.91 91.53 0.0M
2025-04-11 89.09 90.51 88.19 90.11 0.1M
2025-04-10 90.62 90.62 87.61 89.07 0.1M
2025-04-09 86.17 91.85 85.68 91.38 0.2M
2025-04-08 91.28 91.34 86.65 87.71 0.1M
2025-04-07 88.17 91.65 87.22 89.43 0.1M
2025-04-04 94.20 94.64 90.53 90.57 0.1M
2025-04-03 97.22 97.85 95.67 95.75 0.1M
2025-04-02 98.02 98.40 97.70 98.37 0.0M
2025-04-01 98.64 98.82 97.83 98.23 0.1M
2025-03-31 97.58 99.40 97.58 99.16 0.1M
2025-03-28 98.24 98.44 97.66 97.93 0.0M
2025-03-27 98.14 98.69 98.02 98.05 0.0M
2025-03-26 97.74 98.46 97.74 98.14 0.0M
2025-03-25 98.62 98.62 97.62 97.76 0.0M
2025-03-24 98.07 98.62 98.00 98.42 0.0M
2025-03-21 97.84 98.09 97.44 97.76 0.0M
2025-03-20 98.06 98.43 97.88 98.22 0.0M
2025-03-19 98.23 98.47 97.90 98.38 0.0M
2025-03-18 98.32 98.35 97.92 98.13 0.0M
2025-03-17 97.31 98.74 97.31 98.58 0.0M
2025-03-14 96.37 97.40 96.20 97.26 0.0M
2025-03-13 97.12 97.20 96.07 96.19 0.0M
2025-03-12 97.01 97.01 96.14 96.36 0.0M
2025-03-11 98.80 98.81 97.13 97.27 0.0M
2025-03-10 98.43 100.25 98.41 99.00 0.1M
2025-03-07 97.68 99.17 97.68 98.88 0.1M
2025-03-06 97.06 97.80 96.70 97.67 0.0M
2025-03-05 97.23 97.90 96.72 97.62 0.1M
2025-03-04 99.31 99.31 97.62 97.65 0.1M
2025-03-03 99.75 100.42 99.06 99.66 0.0M
2025-02-28 98.86 99.74 98.39 99.74 0.0M
2025-02-27 98.41 98.99 98.41 98.59 0.0M
2025-02-26 99.32 99.32 98.32 98.51 0.1M
2025-02-25 99.19 99.73 99.19 99.43 0.0M
2025-02-24 98.95 99.57 98.82 99.22 0.0M
2025-02-21 98.81 99.14 98.74 98.82 0.0M
2025-02-20 98.11 98.80 98.09 98.78 0.0M
2025-02-19 97.67 98.23 97.48 98.22 0.0M
2025-02-18 96.95 97.74 96.81 97.69 0.0M
2025-02-14 97.57 98.00 97.08 97.13 0.0M
2025-02-13 96.76 97.36 96.58 97.30 0.0M
2025-02-12 96.49 96.87 96.47 96.72 0.0M
2025-02-11 96.19 97.15 95.96 97.13 0.1M
2025-02-10 96.33 96.33 95.76 96.29 0.0M
2025-02-07 96.68 96.68 95.99 96.04 0.0M
2025-02-06 97.12 97.12 96.23 96.47 0.0M
2025-02-05 96.09 96.37 95.91 96.35 0.0M
2025-02-04 95.49 96.03 95.18 95.88 0.0M
2025-02-03 95.08 96.26 95.00 96.06 0.1M
2025-01-31 96.60 96.73 95.86 96.02 0.0M
2025-01-30 96.27 96.89 96.14 96.51 0.0M
2025-01-29 95.71 96.29 95.54 95.68 0.0M
2025-01-28 96.63 96.87 95.57 95.75 0.0M
2025-01-27 95.45 96.97 95.45 96.97 0.0M
2025-01-24 94.92 95.32 94.92 95.15 0.0M
2025-01-23 94.46 94.95 94.43 94.89 0.0M
2025-01-22 95.07 95.07 94.38 94.38 0.0M
2025-01-21 95.22 95.76 95.22 95.49 0.0M
2025-01-17 94.72 95.04 94.72 94.84 0.0M
2025-01-16 93.58 94.45 93.37 94.45 0.0M
2025-01-15 94.12 94.23 93.58 93.80 0.1M
2025-01-14 92.56 93.15 92.41 93.15 0.0M
2025-01-13 91.51 92.41 91.39 92.41 0.0M
2025-01-10 92.60 92.60 91.32 91.55 0.0M
2025-01-08 92.83 92.89 92.19 92.89 0.0M
2025-01-07 93.36 93.81 92.92 93.14 0.0M
2025-01-06 94.01 94.03 93.03 93.12 0.0M
2025-01-03 93.67 93.80 93.10 93.77 0.0M
2025-01-02 93.82 94.02 92.91 93.27 0.1M