Stockscreener 앱 받기
95.19
1.04%
0.98
시간 외 거래:
95.19
Wisdomtree U S High Dividend Fund 주식 (DHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $95.22 | $94.77 | $0.45 | 41,800.0 | +1.04% |
| 2025-06-05 | $94.46 | $93.91 | $0.5596 | 62,084.0 | +0.00% |
| 2025-06-04 | $95.12 | $94.21 | $0.91 | 27,821.0 | -0.79% |
| 2025-06-03 | $95.19 | $94.32 | $0.87 | 25,855.0 | +0.31% |
| 2025-06-02 | $94.70 | $93.69 | $1.01 | 31,391.0 | +0.09% |
| 2025-05-30 | $94.77 | $94.01 | $0.7552 | 16,421.0 | +0.26% |
| 2025-05-29 | $94.38 | $93.57 | $0.81 | 31,003.0 | +0.51% |
| 2025-05-28 | $94.77 | $93.74 | $1.03 | 19,129.0 | -0.81% |
| 2025-05-27 | $94.72 | $93.72 | $1.00 | 22,924.0 | +1.04% |
| 2025-05-23 | $93.85 | $92.94 | $0.91 | 19,973.0 | +0.26% |
| 2025-05-22 | $93.79 | $92.89 | $0.9001 | 19,658.0 | -0.25% |
| 2025-05-21 | $95.02 | $93.65 | $1.37 | 25,966.0 | -1.84% |
| 2025-05-20 | $95.72 | $95.22 | $0.4903 | 26,548.0 | +0.00% |
| 2025-05-19 | $95.41 | $94.69 | $0.72 | 19,585.0 | +0.22% |
| 2025-05-16 | $95.20 | $94.22 | $0.98 | 36,703.0 | +0.84% |
| 2025-05-15 | $94.41 | $92.82 | $1.59 | 32,041.0 | +1.95% |
| 2025-05-14 | $93.57 | $92.56 | $1.01 | 81,461.0 | -1.18% |
| 2025-05-13 | $94.30 | $93.71 | $0.59 | 212,561.0 | -0.80% |
| 2025-05-12 | $94.67 | $93.76 | $0.9086 | 25,420.0 | +1.31% |
| 2025-05-09 | $93.73 | $93.15 | $0.5796 | 48,096.0 | -0.20% |
| 2025-05-08 | $94.15 | $93.26 | $0.89 | 28,912.0 | +0.05% |
| 2025-05-07 | $93.96 | $93.25 | $0.71 | 22,405.0 | +0.39% |
Wisdomtree U S High Dividend Fund 주식 (DHS) 연도별 가격 이력
이 심층 분석에서는 Wisdomtree U S High Dividend Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Wisdomtree U S High Dividend Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Wisdomtree U S High Dividend Fund 주식 (DHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $95.22 | $93.69 | $1.53 | 230,751.0 | +0.63% |
| 2025-05 | $95.72 | $92.56 | $3.16 | 777,658.0 | +1.27% |
| 2025-04 | $98.82 | $85.68 | $13.14 | 1,337,425.0 | -5.81% |
| 2025-03 | $100.4 | $96.07 | $4.35 | 828,273.0 | -0.58% |
| 2025-02 | $99.74 | $95.00 | $4.74 | 724,772.0 | +3.87% |
| 2025-01 | $96.97 | $91.32 | $5.65 | 592,382.0 | +2.85% |
Wisdomtree U S High Dividend Fund 주식 (DHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.5 | $92.42 | $8.10 | 598,638.0 | -7.68% |
| 2024-11 | $101.1 | $94.28 | $6.78 | 495,153.0 | +5.64% |
| 2024-10 | $96.30 | $92.93 | $3.37 | 452,997.0 | +1.50% |
| 2024-09 | $94.12 | $89.34 | $4.78 | 405,169.0 | +0.71% |
| 2024-08 | $93.15 | $86.62 | $6.53 | 583,623.0 | +2.14% |
| 2024-07 | $91.88 | $83.65 | $8.23 | 556,685.0 | +7.80% |
| 2024-06 | $85.57 | $82.54 | $3.03 | 595,729.0 | -1.26% |
| 2024-05 | $87.32 | $83.07 | $4.25 | 640,042.0 | +2.66% |
| 2024-04 | $86.60 | $81.74 | $4.86 | 855,352.0 | -3.70% |
| 2024-03 | $86.71 | $81.42 | $5.29 | 763,336.0 | +5.84% |
| 2024-02 | $82.28 | $79.18 | $3.10 | 1,254,807.0 | +1.19% |
| 2024-01 | $83.51 | $79.30 | $4.22 | 2,408,828.0 | -1.53% |
Wisdomtree U S High Dividend Fund 주식 (DHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $83.55 | $78.39 | $5.16 | 1,185,324.0 | +4.46% |
| 2023-11 | $78.70 | $74.82 | $3.88 | 1,151,400.0 | +5.09% |
| 2023-10 | $78.82 | $73.48 | $5.34 | 1,911,474.0 | -4.10% |
| 2023-09 | $81.47 | $77.54 | $3.93 | 852,303.0 | -3.15% |
| 2023-08 | $83.00 | $78.94 | $4.06 | 1,298,322.0 | -2.90% |
| 2023-07 | $83.42 | $78.43 | $4.99 | 1,363,952.0 | +4.32% |
| 2023-06 | $80.89 | $75.68 | $5.21 | 1,500,970.0 | +4.30% |
| 2023-05 | $82.46 | $76.00 | $6.46 | 2,120,781.0 | -7.31% |
| 2023-04 | $84.05 | $80.57 | $3.48 | 1,619,629.0 | +0.05% |
| 2023-03 | $86.48 | $78.00 | $8.48 | 2,222,678.0 | -3.35% |
| 2023-02 | $89.54 | $85.06 | $4.49 | 1,830,010.0 | -4.01% |
| 2023-01 | $88.95 | $85.10 | $3.85 | 2,605,176.0 | +3.04% |
0.99%
자본화:
|
볼륨(24시간):