STOCKS RALLY AFTER FED DECISION AS POWELL SOOTHES RATE NERVES

Powell: "It is unlikely the next policy move will be a hike"

WisdomTree U.S. High Dividend Fund (DHS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

84.07

+0.62

(+0.74%)

As of 03:16PM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	83.37	84.28	83.24	84.07	84.07	17,941
Apr 30, 2024	84.10	84.10	83.45	83.45	83.45	15,000
Apr 29, 2024	84.15	84.55	84.15	84.39	84.39	20,100
Apr 26, 2024	84.26	84.27	83.96	83.96	83.96	18,500
Apr 25, 2024	84.59	84.59	83.92	84.44	84.44	25,300
Apr 24, 2024	84.75	85.36	84.42	85.32	85.32	47,700
Apr 24, 2024	0.3 Dividend
Apr 23, 2024	84.59	85.46	84.59	85.28	84.98	34,500
Apr 22, 2024	83.94	84.97	83.79	84.54	84.24	23,900
Apr 19, 2024	82.64	83.80	82.64	83.79	83.50	15,400
Apr 18, 2024	82.49	82.83	82.24	82.57	82.28	26,300
Apr 17, 2024	82.19	82.71	81.92	82.24	81.95	20,100
Apr 16, 2024	82.54	82.54	81.74	81.94	81.65	34,800
Apr 15, 2024	83.44	83.81	82.18	82.50	82.21	48,400
Apr 12, 2024	83.82	84.06	82.73	82.90	82.61	35,600
Apr 11, 2024	84.65	84.65	83.60	84.02	83.72	22,900
Apr 10, 2024	85.01	85.03	83.95	84.41	84.11	84,100
Apr 09, 2024	85.69	86.00	85.35	85.98	85.68	34,700
Apr 08, 2024	85.25	85.73	85.25	85.52	85.22	23,000
Apr 05, 2024	85.01	85.40	84.49	85.15	84.85	56,600
Apr 04, 2024	86.02	86.23	84.77	84.94	84.64	35,100
Apr 03, 2024	85.80	85.96	85.49	85.73	85.43	173,700
Apr 02, 2024	85.77	86.02	85.62	85.79	85.49	25,100
Apr 01, 2024	86.60	86.60	85.97	86.05	85.75	35,500
Mar 28, 2024	86.02	86.71	86.02	86.66	86.36	22,700
Mar 27, 2024	84.76	85.93	84.76	85.93	85.63	31,100
Mar 26, 2024	84.92	85.12	84.24	84.24	83.94	55,500
Mar 25, 2024	84.62	85.05	84.62	84.82	84.52	66,400
Mar 22, 2024	85.31	85.37	84.59	84.59	84.29	30,800
Mar 22, 2024	0.285 Dividend
Mar 21, 2024	85.27	85.83	85.23	85.61	85.02	19,200
Mar 20, 2024	84.16	85.14	84.15	84.95	84.37	36,000
Mar 19, 2024	83.79	84.40	83.79	84.38	83.80	22,700
Mar 18, 2024	83.88	84.14	83.44	83.89	83.32	22,000
Mar 15, 2024	83.57	84.10	83.57	83.77	83.20	46,600
Mar 14, 2024	84.32	84.32	83.43	83.78	83.21	31,700
Mar 13, 2024	84.42	84.93	84.26	84.41	83.83	42,200
Mar 12, 2024	84.16	84.56	83.86	84.13	83.55	29,100
Mar 11, 2024	83.72	84.29	83.58	84.21	83.63	36,100
Mar 08, 2024	83.86	84.04	83.74	83.87	83.30	25,500
Mar 07, 2024	83.48	83.90	83.48	83.59	83.02	26,500
Mar 06, 2024	82.99	83.47	82.88	83.18	82.61	92,000
Mar 05, 2024	82.19	83.22	82.19	82.71	82.14	52,100
Mar 04, 2024	82.12	82.63	82.12	82.34	81.78	32,200
Mar 01, 2024	81.87	82.09	81.42	82.08	81.52	41,400
Feb 29, 2024	81.98	82.25	81.71	81.88	81.32	56,000
Feb 28, 2024	81.58	81.90	81.49	81.61	81.05	32,800
Feb 27, 2024	81.56	81.73	81.34	81.69	81.13	122,000
Feb 26, 2024	81.85	82.11	81.31	81.34	80.78	71,200
Feb 23, 2024	81.76	82.28	81.61	81.96	81.40	47,500
Feb 23, 2024	0.205 Dividend
Feb 22, 2024	81.80	82.24	81.59	82.11	81.35	71,700
Feb 21, 2024	81.43	81.89	81.38	81.89	81.13	85,000
Feb 20, 2024	81.41	81.88	81.29	81.40	80.64	118,400
Feb 16, 2024	81.45	82.00	81.29	81.67	80.91	33,900
Feb 15, 2024	80.50	81.82	80.50	81.78	81.02	31,900
Feb 14, 2024	80.22	80.24	79.71	80.12	79.37	78,900
Feb 13, 2024	80.60	80.63	79.18	79.77	79.03	42,700
Feb 12, 2024	80.41	81.56	80.41	81.40	80.64	39,000
Feb 09, 2024	80.56	80.66	80.05	80.44	79.69	88,700
Feb 08, 2024	80.20	80.50	80.05	80.50	79.75	29,200
Feb 07, 2024	80.75	80.75	79.97	80.38	79.63	28,100
Feb 06, 2024	80.22	80.72	80.14	80.51	79.76	22,100
Feb 05, 2024	80.67	80.67	80.02	80.10	79.35	86,300
Feb 02, 2024	81.12	81.50	80.69	81.12	80.36	119,900
Feb 01, 2024	81.13	81.42	80.33	81.42	80.66	42,900
Jan 31, 2024	82.04	82.23	80.91	80.92	80.17	40,700
Jan 30, 2024	81.99	82.46	81.81	82.39	81.62	34,700
Jan 29, 2024	81.98	82.31	81.67	82.25	81.48	44,500
Jan 26, 2024	82.13	82.38	81.77	82.00	81.24	29,000
Jan 25, 2024	81.51	81.96	81.22	81.96	81.20	44,400
Jan 25, 2024	0.09 Dividend
Jan 24, 2024	81.43	81.58	80.76	80.83	79.99	40,000
Jan 23, 2024	80.91	81.24	80.78	81.06	80.22	39,600
Jan 22, 2024	80.59	81.01	80.44	80.91	80.07	77,000
Jan 19, 2024	80.08	80.67	79.66	80.53	79.69	108,700
Jan 18, 2024	80.22	80.22	79.30	79.95	79.12	712,700
Jan 17, 2024	80.03	80.70	79.67	80.07	79.24	28,900
Jan 16, 2024	81.32	81.32	80.55	80.74	79.90	53,400
Jan 12, 2024	82.17	82.43	81.51	81.82	80.97	33,000
Jan 11, 2024	82.07	82.07	81.21	81.68	80.83	32,400
Jan 10, 2024	82.29	82.29	81.86	82.22	81.36	99,100
Jan 09, 2024	82.69	82.69	82.25	82.38	81.52	48,400
Jan 08, 2024	82.43	83.10	82.15	83.09	82.22	65,200
Jan 05, 2024	82.30	83.11	82.29	82.74	81.88	716,900
Jan 04, 2024	82.61	83.01	82.38	82.40	81.54	45,800
Jan 03, 2024	82.97	83.05	82.41	82.51	81.65	54,500
Jan 02, 2024	81.96	83.51	81.96	83.17	82.30	60,300
Dec 29, 2023	82.46	82.49	81.96	82.18	81.32	57,700
Dec 28, 2023	82.44	82.76	82.38	82.53	81.67	30,100
Dec 28, 2023	0.031 Dividend
Dec 27, 2023	82.54	82.79	82.33	82.58	81.69	61,900
Dec 26, 2023	82.20	82.83	82.16	82.65	81.76	21,800
Dec 22, 2023	81.81	82.58	81.81	82.10	81.21	65,700
Dec 22, 2023	0.5 Dividend
Dec 21, 2023	82.04	82.26	81.54	82.23	80.85	28,500
Dec 20, 2023	82.80	83.06	81.54	81.54	80.17	59,900
Dec 19, 2023	82.46	82.96	82.37	82.96	81.57	70,400
Dec 18, 2023	82.58	82.71	82.23	82.24	80.86	36,100
Dec 15, 2023	82.77	82.87	82.06	82.28	80.90	50,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,832.33+117.79(+0.54%)

S&P 5005,078.11+42.42(+0.84%)

DOW38,249.07+433.15(+1.15%)

CAD/USD0.7280+0.0019(+0.27%)

CRUDE OIL79.29-2.64(-3.22%)

Bitcoin CAD79,767.32-2,426.54(-2.95%)

STOCKS RALLY AFTER FED DECISION AS POWELL SOOTHES RATE NERVES

WisdomTree U.S. High Dividend Fund (DHS)

S&P/TSX
21,832.33
+117.79(+0.54%)

S&P 500
5,078.11
+42.42(+0.84%)

DOW
38,249.07
+433.15(+1.15%)

CAD/USD
0.7280
+0.0019(+0.27%)

CRUDE OIL
79.29
-2.64(-3.22%)

Bitcoin CAD
79,767.32
-2,426.54(-2.95%)