Stockscreener 앱 받기
97.49
0.74%
-0.73
시간 외 거래:
97.49
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 |
|---|---|---|---|---|---|
| 2024-11-12 | $98.43 | $97.47 | $0.9649 | 13,304.0 | -0.74% |
| 2024-11-11 | $98.78 | $98.14 | $0.6392 | 26,847.0 | +0.13% |
| 2024-11-08 | $98.34 | $97.48 | $0.86 | 18,531.0 | +0.54% |
| 2024-11-07 | $98.25 | $97.45 | $0.80 | 49,486.0 | -0.70% |
| 2024-11-06 | $98.45 | $97.86 | $0.589 | 19,138.0 | +2.85% |
| 2024-11-05 | $95.53 | $94.94 | $0.59 | 16,689.0 | +1.09% |
| 2024-11-04 | $94.79 | $94.28 | $0.512 | 26,873.0 | -0.05% |
| 2024-11-01 | $95.76 | $94.44 | $1.32 | 68,992.0 | -0.69% |
| 2024-10-31 | $95.76 | $95.08 | $0.68 | 28,907.0 | +0.39% |
| 2024-10-30 | $95.25 | $94.62 | $0.6325 | 33,728.0 | +0.32% |
| 2024-10-29 | $94.94 | $94.43 | $0.5091 | 18,735.0 | -0.73% |
| 2024-10-28 | $95.27 | $94.41 | $0.86 | 14,703.0 | +0.65% |
| 2024-10-25 | $96.00 | $94.57 | $1.43 | 18,522.0 | -1.03% |
| 2024-10-24 | $95.80 | $95.19 | $0.6131 | 26,623.0 | -0.05% |
| 2024-10-23 | $95.66 | $95.11 | $0.5451 | 18,894.0 | +0.03% |
| 2024-10-22 | $95.73 | $94.97 | $0.76 | 22,543.0 | +0.73% |
| 2024-10-21 | $96.18 | $94.86 | $1.32 | 29,495.0 | -1.19% |
| 2024-10-18 | $96.19 | $95.77 | $0.419 | 16,465.0 | -0.05% |
| 2024-10-17 | $96.30 | $96.02 | $0.2848 | 16,450.0 | -0.03% |
| 2024-10-16 | $96.24 | $95.51 | $0.73 | 15,947.0 | +1.18% |
| 2024-10-15 | $95.97 | $95.00 | $0.97 | 12,996.0 | -0.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $98.78 | $94.28 | $4.50 | 253,164.0 | +2.39% |
| 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% |
Wisdomtree U S High Dividend Fund 주식 (DHS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $89.90 | $84.33 | $5.58 | 2,439,805.0 | -3.55% |
| 2022-11 | $89.32 | $82.99 | $6.33 | 2,501,191.0 | +4.85% |
| 2022-10 | $85.55 | $76.53 | $9.02 | 1,806,540.0 | +12.25% |
| 2022-09 | $85.90 | $75.76 | $10.14 | 2,226,645.0 | -8.45% |
| 2022-08 | $87.18 | $82.60 | $4.58 | 1,253,718.0 | -2.65% |
| 2022-07 | $85.17 | $79.40 | $5.77 | 1,479,219.0 | +3.37% |
| 2022-06 | $90.94 | $79.47 | $11.47 | 2,285,384.0 | -8.51% |
| 2022-05 | $90.83 | $84.10 | $6.73 | 2,958,225.0 | +5.17% |
| 2022-04 | $91.90 | $85.41 | $6.49 | 1,616,360.0 | -2.92% |
| 2022-03 | $89.12 | $83.67 | $5.45 | 1,685,349.0 | +3.75% |
| 2022-02 | $86.41 | $81.18 | $5.23 | 1,223,671.0 | -0.05% |
| 2022-01 | $86.17 | $80.97 | $5.20 | 1,077,092.0 | +2.92% |
0.78%
0.07%
자본화:
|
볼륨(24시간):