Historical Data for WISDOMTREE TRUST (DHS)

$ 63.65 0.00 (0.00%) Volume: 48.86k 3:59 PM EDT Oct 20, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/20/20 63.75 64.02 63.45 63.65 48.86k 0.00 0.00% 63.65 3.11m 327
10/19/20 64.66 64.76 63.61 63.65 38.23k -0.85 -1.32% 63.65 2.45m 309
10/16/20 64.45 64.7574 64.345 64.50 33.46k 0.09 0.14% 64.50 2.16m 238
10/15/20 63.72 64.41 63.72 64.41 189.47k 0.0501 0.08% 64.41 12.19m 430
10/14/20 64.46 64.905 64.30 64.3599 34.39k -0.3245 -0.50% 64.3599 2.22m 241
10/13/20 65.05 65.055 64.39 64.6844 20.47k -0.5956 -0.91% 64.6844 1.32m 185
10/12/20 65.06 65.40 64.82 65.28 45.77k 0.3572 0.55% 65.28 2.98m 256
10/09/20 65.39 65.50 64.90 64.9228 47.96k -0.1522 -0.23% 64.9228 3.12m 255
10/08/20 64.40 65.1348 64.40 65.075 37.2k 0.8928 1.39% 65.075 2.41m 171
10/07/20 63.70 64.295 63.70 64.1822 44.2k 0.9022 1.43% 64.1822 2.83m 221
10/06/20 63.81 64.41 63.24 63.28 146.05k -0.365 -0.57% 63.28 9.27m 370
10/05/20 63.12 63.71 63.00 63.645 33.19k 0.795 1.26% 63.645 2.1m 172
10/02/20 61.75 63.03 61.75 62.85 44.72k 0.30 0.48% 62.85 2.8m 321
10/01/20 62.60 62.77 62.0964 62.55 47.62k 0.06 0.10% 62.55 2.97m 284
09/30/20 62.18 62.91 62.08 62.49 53.56k 0.489 0.79% 62.49 3.35m 325
09/29/20 62.48 62.49 61.72 62.001 56.03k -0.459 -0.73% 62.001 3.47m 218
09/28/20 62.10 62.794 62.10 62.46 49.08k 0.87 1.41% 62.46 3.07m 279
09/25/20 60.83 61.64 60.66 61.59 157.87k 0.67 1.10% 61.59 9.7m 430
09/24/20 60.70 61.44 60.30 60.92 49.93k 0.16 0.26% 60.92 3.04m 318
09/23/20 62.12 62.3773 60.76 60.76 43.39k -1.29 -2.08% 60.76 2.67m 295
09/22/20 61.96 62.419 61.84 62.05 62.35k 0.112783 0.18% 62.05 3.87m 190
09/21/20 62.69 62.69 61.4601 62.0522 46.44k -1.3723 -2.17% 61.9372 2.87m 361