Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.44 +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 26.71 26.74 26.15 26.22 50,524 -0.35(-1.32%)
Jan 28, 2010 26.91 27.09 26.41 26.58 77,428 -0.22(-0.82%)
Jan 27, 2010 26.70 26.81 26.56 26.80 78,311 +0.02(+0.07%)
Jan 26, 2010 26.91 27.09 26.76 26.78 56,546 -0.39(-1.43%)
Jan 25, 2010 27.18 27.28 27.08 27.17 64,026 +0.39(+1.45%)
Jan 22, 2010 27.26 27.27 26.72 26.78 231,289 -0.46(-1.69%)
Jan 21, 2010 27.73 27.74 27.11 27.24 116,243 -0.56(-2.01%)
Jan 20, 2010 27.92 27.92 27.55 27.80 55,831 -0.52(-1.85%)
Jan 19, 2010 28.09 28.39 28.05 28.32 51,651 +0.18(+0.63%)
Jan 15, 2010 28.30 28.14 28.14 28.14 41,126 -0.26(-0.92%)
Jan 14, 2010 28.30 28.42 28.15 28.40 53,836 +0.13(+0.44%)
Jan 13, 2010 28.17 28.30 27.96 28.28 38,803 +0.27(+0.98%)
Jan 12, 2010 28.07 28.13 27.90 28.01 48,265 -0.30(-1.07%)
Jan 11, 2010 28.31 28.35 28.16 28.31 67,876 +0.24(+0.84%)
Jan 08, 2010 27.77 28.07 27.74 28.07 39,306 +0.24(+0.88%)
Jan 07, 2010 27.60 27.84 27.60 27.83 43,659 -0.06(-0.21%)
Jan 06, 2010 27.71 27.94 27.67 27.89 47,897 +0.15(+0.56%)
Jan 05, 2010 27.75 27.83 27.57 27.73 93,986 +0.07(+0.24%)
Jan 04, 2010 27.44 27.68 27.30 27.67 93,442 +0.99(+3.71%)
Dec 31, 2009 26.97 26.68 26.68 26.68 52,708 -0.25(-0.93%)
Dec 30, 2009 26.75 26.93 26.75 26.93 151,203 +0.01(+0.04%)
Dec 29, 2009 27.06 27.14 26.90 26.91 172,772 +0.05(+0.18%)
Dec 28, 2009 26.92 26.96 26.77 26.87 53,402 +0.07(+0.27%)
Dec 24, 2009 26.60 26.80 26.60 26.80 47,439 +0.09(+0.33%)
Dec 23, 2009 26.61 26.71 26.52 26.71 77,871 +0.30(+1.13%)
Dec 22, 2009 26.44 26.44 26.28 26.41 68,296 +0.06(+0.22%)
Dec 21, 2009 26.35 26.52 26.29 26.35 81,955 -0.14(-0.52%)
Dec 18, 2009 26.64 26.65 26.33 26.49 81,728 +0.04(+0.16%)
Dec 17, 2009 26.56 26.57 26.30 26.44 65,867 -0.37(-1.38%)
Dec 16, 2009 26.93 27.03 26.77 26.81 74,237 +0.04(+0.16%)
Dec 15, 2009 26.80 26.88 26.66 26.77 63,905 -0.21(-0.77%)
Dec 14, 2009 26.97 27.05 26.93 26.98 39,931 +0.15(+0.57%)
Dec 11, 2009 26.81 26.93 26.77 26.83 58,283 -0.09(-0.34%)
Dec 10, 2009 26.81 26.97 26.71 26.92 198,077 +0.12(+0.44%)
Dec 09, 2009 26.77 26.85 26.50 26.80 468,782 +0.17(+0.63%)
Dec 08, 2009 26.82 26.96 26.61 26.63 122,663 -0.50(-1.84%)
Dec 07, 2009 27.15 27.34 27.04 27.14 105,432 -0.04(-0.13%)
Dec 04, 2009 27.34 27.49 26.98 27.17 88,352 -0.15(-0.57%)
Dec 03, 2009 27.36 27.58 27.30 27.33 86,821 +0.06(+0.22%)
Dec 02, 2009 27.33 27.44 27.18 27.27 134,194 -0.11(-0.41%)
Dec 01, 2009 27.18 27.50 27.18 27.38 771,415 +0.71(+2.67%)
Nov 30, 2009 26.70 26.81 26.39 26.67 145,263 +0.04(+0.14%)
Nov 27, 2009 26.45 26.80 26.27 26.63 29,083 -0.66(-2.40%)
Nov 25, 2009 27.22 27.36 27.14 27.28 25,076 +0.26(+0.95%)
Nov 24, 2009 27.03 27.07 26.85 27.03 51,913 -0.09(-0.33%)
Nov 23, 2009 27.26 27.46 27.11 27.12 69,582 +0.21(+0.80%)
Nov 20, 2009 26.61 26.90 26.57 26.90 70,906 -0.02(-0.07%)
Nov 19, 2009 27.04 27.04 26.63 26.92 66,908 -0.42(-1.55%)
Nov 18, 2009 27.59 27.59 27.27 27.34 355,443 -0.20(-0.73%)
Nov 17, 2009 27.49 27.58 27.19 27.54 113,691 -0.21(-0.74%)
Nov 16, 2009 27.73 27.93 27.64 27.75 93,632 +0.24(+0.87%)
Nov 13, 2009 27.22 27.53 27.17 27.51 40,238 +0.52(+1.94%)
Nov 12, 2009 27.31 27.35 26.97 26.99 32,451 -0.50(-1.82%)
Nov 11, 2009 27.53 27.67 27.34 27.49 44,639 +0.04(+0.13%)
Nov 10, 2009 27.37 27.53 27.22 27.45 37,231 -0.14(-0.52%)
Nov 09, 2009 27.39 27.67 27.37 27.59 50,575 +0.63(+2.34%)
Nov 06, 2009 26.81 26.99 26.71 26.96 72,513 -0.02(-0.09%)
Nov 05, 2009 26.90 27.02 26.81 26.99 75,435 +0.26(+0.98%)
Nov 04, 2009 26.66 26.91 26.53 26.72 127,706 +0.42(+1.60%)
Nov 03, 2009 26.05 26.40 25.99 26.30 157,970 -0.07(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.