Stockscreener 앱 받기
116.19
0.78%
0.90
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 |
|---|---|---|---|---|---|
| 2026-10-16 | $116.8 | $116.0 | $0.8346 | 48,553.0 | +0.78% |
| 2026-10-15 | $116.0 | $115.3 | $0.735 | 18,490.0 | +0.74% |
| 2026-10-14 | $114.4 | $113.5 | $0.9566 | 25,034.0 | +0.66% |
| 2026-10-13 | $114.3 | $113.1 | $1.17 | 20,063.0 | -0.03% |
| 2026-10-12 | $113.7 | $113.3 | $0.4541 | 33,682.0 | +0.67% |
| 2026-10-09 | $113.3 | $112.9 | $0.38 | 28,293.0 | -0.66% |
| 2026-10-08 | $113.7 | $112.2 | $1.57 | 35,372.0 | +1.18% |
| 2026-10-07 | $112.8 | $112.3 | $0.5023 | 16,153.0 | -0.42% |
| 2026-10-06 | $113.0 | $112.4 | $0.605 | 21,760.0 | +0.48% |
| 2026-10-05 | $112.5 | $111.4 | $1.12 | 28,658.0 | -0.24% |
| 2026-10-02 | $112.8 | $112.3 | $0.5273 | 18,390.0 | +0.49% |
| 2026-10-01 | $112.0 | $111.2 | $0.85 | 32,503.0 | +0.05% |
| 2026-09-30 | $113.2 | $112.0 | $1.23 | 43,235.0 | -0.86% |
| 2026-09-29 | $113.4 | $112.5 | $0.9093 | 36,354.0 | -0.37% |
| 2026-09-28 | $113.8 | $113.2 | $0.625 | 31,490.0 | -0.56% |
| 2026-09-25 | $114.1 | $113.1 | $0.93 | 22,337.0 | +0.17% |
| 2026-09-24 | $114.5 | $113.8 | $0.69 | 17,879.0 | -0.25% |
| 2026-09-23 | $114.8 | $114.0 | $0.745 | 19,475.0 | -0.58% |
| 2026-09-22 | $115.3 | $114.8 | $0.54 | 29,622.0 | -0.24% |
| 2026-09-21 | $115.5 | $115.0 | $0.4999 | 125,764.0 | -0.19% |
| 2026-09-18 | $115.6 | $115.0 | $0.62 | 33,724.0 | -0.56% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $116.8 | $111.2 | $5.58 | 326,951.0 | +3.77% |
| 2026-09 | $119.3 | $112.0 | $7.28 | 837,630.0 | -5.01% |
| 2026-08 | $120.7 | $116.2 | $4.55 | 636,439.0 | +1.14% |
| 2026-07 | $120.0 | $113.7 | $6.29 | 664,359.0 | +2.52% |
| 2026-06 | $114.8 | $110.2 | $4.58 | 419,223.0 | +1.59% |
| 2026-05 | $113.9 | $109.7 | $4.23 | 564,396.0 | -0.02% |
| 2026-04 | $112.1 | $108.2 | $3.96 | 679,308.0 | +2.48% |
| 2026-03 | $113.0 | $106.0 | $7.07 | 801,220.0 | -3.11% |
| 2026-02 | $114.2 | $107.9 | $6.30 | 862,528.0 | +4.36% |
| 2026-01 | $108.1 | $101.5 | $6.57 | 724,247.0 | +6.09% |
Wisdomtree U S High Dividend Fund 주식 (DHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $103.1 | $100.6 | $2.49 | 462,548.0 | +0.03% |
| 2025-11 | $102.4 | $97.15 | $5.22 | 440,704.0 | +4.13% |
| 2025-10 | $101.3 | $97.68 | $3.61 | 606,491.0 | -2.49% |
| 2025-09 | $101.6 | $99.62 | $1.94 | 529,899.0 | -0.51% |
| 2025-08 | $101.9 | $96.08 | $5.83 | 456,866.0 | +4.75% |
| 2025-07 | $99.24 | $96.08 | $3.16 | 520,188.0 | +0.73% |
| 2025-06 | $96.43 | $93.69 | $2.74 | 557,868.0 | +1.47% |
| 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% |
0.48%
0.34%
자본화:
|
볼륨(24시간):