Stockscreener 앱 받기
97.62
0.63%
-0.62
시간 외 거래:
97.54
-0.08
-0.08%
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 |
|---|---|---|---|---|---|
| 2025-11-03 | $97.97 | $97.15 | $0.82 | 50,884.0 | -0.63% |
| 2025-10-31 | $98.35 | $97.68 | $0.6695 | 24,995.0 | -0.15% |
| 2025-10-30 | $99.01 | $98.27 | $0.74 | 38,012.0 | -0.38% |
| 2025-10-29 | $99.67 | $98.43 | $1.24 | 29,988.0 | -1.03% |
| 2025-10-28 | $100.5 | $99.74 | $0.75 | 22,683.0 | -1.10% |
| 2025-10-27 | $100.9 | $100.7 | $0.28 | 49,980.0 | +0.00% |
| 2025-10-24 | $101.1 | $100.8 | $0.30 | 18,766.0 | +0.45% |
| 2025-10-23 | $100.8 | $100.2 | $0.60 | 12,154.0 | -0.27% |
| 2025-10-22 | $101.2 | $100.4 | $0.8153 | 29,048.0 | +0.19% |
| 2025-10-21 | $100.9 | $100.1 | $0.79 | 26,473.0 | -0.34% |
| 2025-10-20 | $100.9 | $100.4 | $0.4431 | 34,387.0 | +0.72% |
| 2025-10-17 | $100.2 | $99.55 | $0.64 | 17,947.0 | +1.01% |
| 2025-10-16 | $100.7 | $99.06 | $1.64 | 14,669.0 | -1.28% |
| 2025-10-15 | $101.1 | $99.94 | $1.19 | 17,911.0 | -0.11% |
| 2025-10-14 | $100.6 | $99.24 | $1.40 | 17,996.0 | +0.89% |
| 2025-10-13 | $99.78 | $99.11 | $0.67 | 29,402.0 | +0.47% |
| 2025-10-10 | $100.7 | $99.20 | $1.48 | 23,455.0 | -0.97% |
| 2025-10-09 | $100.6 | $100.1 | $0.525 | 16,230.0 | -0.20% |
| 2025-10-08 | $100.9 | $100.2 | $0.70 | 23,339.0 | -0.39% |
| 2025-10-07 | $100.9 | $100.3 | $0.54 | 8,706.0 | +0.25% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $97.97 | $97.15 | $0.82 | 101,768.0 | -0.63% |
| 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% |
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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):