Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.06 -0.46 (-0.72%)
Streaming Delayed Price Updated: 11:11 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 30.17 30.26 30.01 30.16 23,998 +0.20(+0.66%)
Jan 30, 2012 29.77 30.01 29.71 29.96 61,066 -0.12(-0.38%)
Jan 27, 2012 29.86 30.16 29.86 30.08 16,043 +0.24(+0.79%)
Jan 26, 2012 30.00 30.12 29.77 29.84 43,844 -0.02(-0.06%)
Jan 25, 2012 29.34 29.90 29.25 29.86 98,337 +0.48(+1.63%)
Jan 24, 2012 29.26 29.40 29.15 29.38 36,483 -0.33(-1.10%)
Jan 23, 2012 29.61 29.71 29.55 29.71 38,755 +0.29(+0.98%)
Jan 20, 2012 29.27 29.42 29.24 29.42 34,436 +0.22(+0.77%)
Jan 19, 2012 29.11 29.22 29.06 29.20 39,067 +0.19(+0.66%)
Jan 18, 2012 28.69 29.03 28.68 29.01 35,160 +0.54(+1.88%)
Jan 17, 2012 28.55 28.64 28.46 28.47 44,633 +0.26(+0.93%)
Jan 13, 2012 28.14 28.21 28.01 28.21 26,056 -0.19(-0.68%)
Jan 12, 2012 28.40 28.40 28.20 28.40 32,192 +0.17(+0.61%)
Jan 11, 2012 28.20 28.28 28.15 28.23 288,309 -0.13(-0.47%)
Jan 10, 2012 28.44 28.45 28.32 28.36 47,954 +0.26(+0.93%)
Jan 09, 2012 28.12 28.12 27.91 28.10 32,247 +0.13(+0.46%)
Jan 06, 2012 28.14 28.16 27.89 27.97 62,289 -0.24(-0.86%)
Jan 05, 2012 28.21 28.25 28.05 28.21 85,116 -0.39(-1.36%)
Jan 04, 2012 28.44 28.61 28.40 28.60 52,395 +0.68(+2.42%)
Dec 30, 2011 27.74 27.98 27.74 27.93 85,440 +0.19(+0.67%)
Dec 29, 2011 27.38 27.75 27.37 27.74 71,930 +0.42(+1.52%)
Dec 28, 2011 27.58 27.61 27.26 27.33 73,982 -0.38(-1.38%)
Dec 27, 2011 27.58 27.75 27.54 27.71 83,350 -0.08(-0.30%)
Dec 23, 2011 27.75 27.83 27.61 27.79 80,821 +0.31(+1.14%)
Dec 21, 2011 27.49 27.49 27.24 27.48 117,249 -0.16(-0.58%)
Dec 20, 2011 27.36 27.72 27.36 27.64 77,015 +0.88(+3.30%)
Dec 19, 2011 27.10 27.17 26.74 26.76 69,149 -0.32(-1.19%)
Dec 16, 2011 27.27 27.35 27.01 27.08 71,242 -0.13(-0.49%)
Dec 15, 2011 27.39 27.39 27.18 27.22 46,317 +0.04(+0.14%)
Dec 14, 2011 27.18 27.34 27.10 27.18 47,888 -0.25(-0.90%)
Dec 13, 2011 27.97 28.08 27.31 27.43 52,171 -0.21(-0.76%)
Dec 12, 2011 27.88 27.88 27.48 27.63 23,688 -0.75(-2.66%)
Dec 09, 2011 28.10 28.47 28.10 28.39 148,921 +0.66(+2.38%)
Dec 08, 2011 28.26 28.31 27.73 27.73 49,950 -0.84(-2.96%)
Dec 07, 2011 28.28 28.68 28.18 28.57 37,865 +0.15(+0.54%)
Dec 06, 2011 28.36 28.58 28.24 28.42 60,202 -0.13(-0.47%)
Dec 05, 2011 28.78 28.81 28.44 28.55 32,304 +0.32(+1.13%)
Dec 02, 2011 28.45 28.52 28.17 28.23 33,043 +0.10(+0.35%)
Dec 01, 2011 28.24 28.36 28.08 28.14 58,765 -0.58(-2.03%)
Nov 30, 2011 28.41 28.72 28.39 28.72 38,210 +1.28(+4.67%)
Nov 29, 2011 27.41 27.60 27.34 27.44 37,873 +0.22(+0.82%)
Nov 28, 2011 27.26 27.38 27.08 27.22 46,310 +0.65(+2.46%)
Nov 25, 2011 26.64 26.83 26.51 26.56 30,409 -0.15(-0.57%)
Nov 23, 2011 27.01 27.07 26.65 26.71 48,251 -0.73(-2.66%)
Nov 22, 2011 27.35 27.57 27.20 27.44 47,513 -0.07(-0.25%)
Nov 21, 2011 27.58 27.58 27.24 27.51 39,900 -0.57(-2.01%)
Nov 18, 2011 28.31 28.31 27.95 28.08 43,503 +0.14(+0.50%)
Nov 17, 2011 28.34 28.34 27.79 27.94 28,967 -0.20(-0.70%)
Nov 16, 2011 28.41 28.59 28.09 28.14 43,571 -0.51(-1.77%)
Nov 15, 2011 28.66 28.84 28.53 28.64 29,578 -0.10(-0.35%)
Nov 14, 2011 28.83 28.88 28.61 28.75 21,779 -0.43(-1.48%)
Nov 11, 2011 28.88 29.23 28.88 29.18 52,778 +0.66(+2.31%)
Nov 10, 2011 28.68 28.71 28.29 28.52 23,860 +0.30(+1.06%)
Nov 09, 2011 28.63 28.72 28.10 28.22 42,176 -1.24(-4.19%)
Nov 08, 2011 29.23 29.52 28.98 29.45 50,524 +0.23(+0.77%)
Nov 07, 2011 29.10 29.26 28.81 29.23 22,860 +0.20(+0.68%)
Nov 04, 2011 29.04 29.12 28.81 29.03 35,344 -0.36(-1.22%)
Nov 03, 2011 29.14 29.44 28.90 29.39 30,237 +0.59(+2.04%)
Nov 02, 2011 28.82 28.96 28.59 28.80 26,076 +0.23(+0.82%)
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.