WisdomTree International High Dividend Fund (DTH)
NYSEARCA: DTH · Real-Time Price · USD
50.47
-0.18 (-0.36%)
Dec 5, 2025, 4:00 PM EST - Market closed
DTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.55 | 50.66 | 50.39 | 50.47 | 50.47 | -0.36% | 30,281 |
| Dec 4, 2025 | 50.62 | 50.70 | 50.52 | 50.65 | 50.65 | 0.11% | 20,245 |
| Dec 3, 2025 | 50.41 | 50.72 | 50.41 | 50.59 | 50.59 | 0.36% | 26,473 |
| Dec 2, 2025 | 50.45 | 50.45 | 50.25 | 50.41 | 50.41 | 0.34% | 14,447 |
| Dec 1, 2025 | 50.35 | 50.48 | 50.24 | 50.24 | 50.24 | -0.36% | 12,637 |
| Nov 28, 2025 | 50.15 | 50.43 | 50.12 | 50.42 | 50.42 | 0.48% | 7,222 |
| Nov 26, 2025 | 49.84 | 50.20 | 49.84 | 50.18 | 50.18 | 0.98% | 16,714 |
| Nov 25, 2025 | 49.48 | 49.75 | 49.41 | 49.69 | 49.69 | 1.09% | 23,252 |
| Nov 24, 2025 | 49.12 | 49.25 | 48.97 | 49.16 | 49.16 | - | 21,833 |
| Nov 21, 2025 | 48.81 | 49.23 | 48.78 | 49.16 | 49.16 | 1.53% | 62,984 |
| Nov 20, 2025 | 49.09 | 49.21 | 48.42 | 48.42 | 48.42 | -0.91% | 31,273 |
| Nov 19, 2025 | 48.99 | 49.19 | 48.77 | 48.86 | 48.86 | -0.59% | 20,979 |
| Nov 18, 2025 | 49.06 | 49.29 | 48.79 | 49.15 | 49.15 | -0.71% | 26,054 |
| Nov 17, 2025 | 49.82 | 50.00 | 49.44 | 49.50 | 49.50 | -1.06% | 29,545 |
| Nov 14, 2025 | 49.82 | 50.12 | 49.82 | 50.03 | 50.03 | -0.39% | 24,361 |
| Nov 13, 2025 | 50.48 | 50.58 | 50.19 | 50.23 | 50.23 | -0.43% | 20,472 |
| Nov 12, 2025 | 50.26 | 50.54 | 50.26 | 50.44 | 50.44 | 0.50% | 21,878 |
| Nov 11, 2025 | 49.94 | 50.28 | 49.94 | 50.19 | 50.19 | 1.03% | 29,993 |
| Nov 10, 2025 | 49.45 | 49.72 | 49.39 | 49.68 | 49.68 | 0.71% | 16,693 |
| Nov 7, 2025 | 48.86 | 49.34 | 48.81 | 49.33 | 49.33 | 0.53% | 32,541 |
| Nov 6, 2025 | 48.96 | 49.33 | 48.82 | 49.07 | 49.07 | 0.64% | 24,638 |
| Nov 5, 2025 | 48.56 | 49.18 | 46.43 | 48.76 | 48.76 | 0.69% | 24,996 |
| Nov 4, 2025 | 48.34 | 48.62 | 48.30 | 48.42 | 48.42 | -0.57% | 22,881 |
| Nov 3, 2025 | 48.72 | 48.81 | 48.56 | 48.70 | 48.70 | - | 18,737 |
| Oct 31, 2025 | 48.68 | 48.74 | 48.57 | 48.70 | 48.70 | -0.63% | 16,580 |
| Oct 30, 2025 | 48.81 | 49.14 | 48.81 | 49.01 | 49.01 | -0.14% | 22,946 |
| Oct 29, 2025 | 49.34 | 49.45 | 49.00 | 49.08 | 49.08 | -0.68% | 22,885 |
| Oct 28, 2025 | 49.25 | 49.50 | 49.15 | 49.42 | 49.42 | 0.23% | 21,590 |
| Oct 27, 2025 | 49.28 | 49.35 | 49.23 | 49.30 | 49.30 | 0.49% | 23,744 |
| Oct 24, 2025 | 49.05 | 49.16 | 48.88 | 49.06 | 49.06 | -0.02% | 30,568 |
| Oct 23, 2025 | 49.04 | 49.13 | 48.96 | 49.07 | 49.07 | 0.66% | 14,162 |
| Oct 22, 2025 | 48.67 | 48.84 | 48.59 | 48.75 | 48.75 | 0.26% | 12,131 |
| Oct 21, 2025 | 48.75 | 48.75 | 48.58 | 48.62 | 48.62 | -0.58% | 18,708 |
| Oct 20, 2025 | 48.76 | 48.92 | 48.72 | 48.90 | 48.90 | 0.42% | 10,354 |
| Oct 17, 2025 | 48.53 | 48.71 | 48.40 | 48.70 | 48.70 | 0.10% | 32,863 |
| Oct 16, 2025 | 48.52 | 48.80 | 48.42 | 48.65 | 48.65 | 0.06% | 27,865 |
| Oct 15, 2025 | 48.60 | 48.68 | 48.37 | 48.62 | 48.62 | 0.37% | 54,524 |
| Oct 14, 2025 | 48.06 | 48.56 | 48.02 | 48.44 | 48.44 | 0.58% | 25,622 |
| Oct 13, 2025 | 48.08 | 48.22 | 48.03 | 48.16 | 48.16 | 0.63% | 20,416 |
| Oct 10, 2025 | 48.44 | 48.55 | 47.84 | 47.86 | 47.86 | -1.22% | 29,897 |
| Oct 9, 2025 | 48.92 | 48.93 | 48.36 | 48.45 | 48.45 | -0.86% | 35,478 |
| Oct 8, 2025 | 48.99 | 49.01 | 48.77 | 48.87 | 48.87 | 0.18% | 67,439 |
| Oct 7, 2025 | 48.96 | 49.00 | 48.78 | 48.78 | 48.78 | -0.79% | 54,698 |
| Oct 6, 2025 | 49.22 | 49.32 | 49.17 | 49.17 | 49.17 | -0.57% | 44,720 |
| Oct 3, 2025 | 49.38 | 49.49 | 49.32 | 49.45 | 49.45 | 0.57% | 55,595 |
| Oct 2, 2025 | 49.25 | 49.25 | 48.91 | 49.17 | 49.17 | -0.35% | 20,109 |
| Oct 1, 2025 | 49.33 | 49.45 | 49.25 | 49.34 | 49.34 | 0.38% | 20,173 |
| Sep 30, 2025 | 48.92 | 49.15 | 48.92 | 49.15 | 49.15 | 0.35% | 25,296 |
| Sep 29, 2025 | 49.11 | 49.11 | 48.91 | 48.98 | 48.98 | 0.04% | 28,152 |
| Sep 26, 2025 | 48.76 | 49.04 | 48.76 | 48.96 | 48.96 | 1.05% | 28,351 |