Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.08 -0.44 (-0.69%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 62.26 63.23 63.23 42,445 +1.30(+2.11%)
Jan 28, 2022 61.62 61.83 61.25 61.92 78,508 +0.26(+0.42%)
Jan 27, 2022 62.07 62.27 61.51 61.66 95,514 -0.46(-0.75%)
Jan 26, 2022 62.82 62.98 61.82 62.13 205,810 -0.21(-0.34%)
Jan 25, 2022 62.09 62.70 61.60 62.34 81,791 -0.27(-0.43%)
Jan 24, 2022 62.07 62.67 61.08 62.61 160,515 -0.75(-1.18%)
Jan 21, 2022 63.91 64.02 63.28 63.36 119,285 -0.63(-0.99%)
Jan 20, 2022 64.71 65.01 64.00 64.00 62,696 -0.54(-0.84%)
Jan 19, 2022 64.93 65.00 64.54 64.54 60,087 -0.13(-0.21%)
Jan 18, 2022 64.88 64.96 64.56 64.67 50,111 -1.21(-1.83%)
Jan 14, 2022 65.88 0 -0.03(-0.04%)
Jan 13, 2022 66.59 66.59 65.84 65.91 95,872 -0.44(-0.66%)
Jan 12, 2022 66.15 66.44 66.09 66.34 73,515 +0.63(+0.97%)
Jan 11, 2022 65.05 65.76 64.90 65.71 78,256 +0.74(+1.14%)
Jan 10, 2022 64.88 65.01 64.47 64.97 50,044 -0.64(-0.98%)
Jan 07, 2022 65.34 65.68 65.15 65.61 49,316 +0.04(+0.05%)
Jan 06, 2022 65.67 65.84 65.44 65.58 42,015 -0.24(-0.37%)
Jan 05, 2022 66.63 66.75 65.82 65.82 61,374 -0.60(-0.90%)
Jan 04, 2022 66.55 66.62 66.28 66.42 62,024 +0.36(+0.54%)
Jan 03, 2022 66.03 66.17 65.84 66.06 56,280 +0.27(+0.41%)
Dec 31, 2021 65.84 66.04 65.73 65.79 55,602 +0.11(+0.16%)
Dec 30, 2021 65.90 65.97 65.68 65.68 73,840 -0.19(-0.28%)
Dec 29, 2021 65.75 65.92 65.75 65.87 48,302 +0.46(+0.70%)
Dec 28, 2021 65.42 65.71 65.42 65.42 29,676 +0.20(+0.30%)
Dec 27, 2021 64.82 65.27 64.82 65.22 71,378 +0.52(+0.81%)
Dec 23, 2021 64.35 64.86 64.35 64.70 95,819 +0.32(+0.50%)
Dec 22, 2021 63.80 64.43 63.80 64.38 64,039 +0.68(+1.07%)
Dec 21, 2021 63.32 63.72 63.31 63.70 60,380 +0.50(+0.78%)
Dec 20, 2021 62.94 63.22 62.81 63.20 101,969 -0.24(-0.38%)
Dec 17, 2021 63.66 63.92 63.38 63.44 52,946 -0.47(-0.73%)
Dec 16, 2021 64.30 64.30 63.76 63.91 44,928 +0.04(+0.06%)
Dec 15, 2021 63.35 64.00 63.15 63.87 46,830 +0.66(+1.04%)
Dec 14, 2021 63.25 63.43 62.98 63.22 45,999 -0.16(-0.25%)
Dec 13, 2021 63.78 63.82 63.37 63.38 38,669 -0.87(-1.35%)
Dec 10, 2021 64.25 64.33 64.00 64.25 52,068 +0.16(+0.25%)
Dec 09, 2021 64.13 64.17 63.95 64.09 50,248 -0.30(-0.47%)
Dec 08, 2021 64.31 64.49 64.24 64.39 53,343 +0.05(+0.08%)
Dec 07, 2021 63.87 64.39 63.87 64.34 56,396 +1.30(+2.07%)
Dec 06, 2021 62.82 63.12 62.67 63.03 37,910 +0.21(+0.34%)
Dec 03, 2021 63.02 63.06 62.35 62.82 83,843 +0.00(+0.00%)
Dec 02, 2021 62.37 63.01 62.37 62.82 65,904 +0.73(+1.18%)
Dec 01, 2021 63.34 63.47 62.09 62.09 56,842 -0.34(-0.54%)
Nov 30, 2021 62.74 63.02 62.74 62.42 76,931 -0.36(-0.58%)
Nov 29, 2021 63.00 63.00 62.50 62.79 91,415 +0.15(+0.24%)
Nov 26, 2021 62.88 63.02 62.37 62.63 71,509 -1.42(-2.21%)
Nov 24, 2021 63.72 64.05 63.72 64.05 59,006 -0.50(-0.78%)
Nov 23, 2021 64.52 64.72 64.26 64.56 41,189 -0.04(-0.05%)
Nov 22, 2021 64.90 65.11 64.59 64.59 55,740 -0.40(-0.62%)
Nov 19, 2021 65.12 65.28 64.98 64.99 38,397 -0.41(-0.62%)
Nov 18, 2021 65.27 65.47 65.40 65.40 30,370 +0.02(+0.03%)
Nov 17, 2021 65.42 65.47 65.27 65.38 45,945 -0.19(-0.28%)
Nov 16, 2021 65.79 65.79 65.56 65.57 33,922 -0.50(-0.75%)
Nov 15, 2021 66.28 66.28 65.99 66.06 37,742 -0.25(-0.37%)
Nov 12, 2021 66.09 66.31 66.04 66.31 19,457 +0.35(+0.52%)
Nov 11, 2021 66.03 66.15 65.96 65.96 22,733 +0.20(+0.31%)
Nov 10, 2021 66.39 65.76 72,620 -1.02(-1.53%)
Nov 09, 2021 66.93 66.96 66.57 66.78 39,770 -0.27(-0.41%)
Nov 08, 2021 67.08 67.17 66.93 67.05 58,640 -0.09(-0.13%)
Nov 05, 2021 67.11 67.22 66.86 67.14 63,004 -0.04(-0.07%)
Nov 04, 2021 67.30 67.30 67.08 67.19 59,022 -0.16(-0.24%)
Nov 03, 2021 66.82 67.42 66.76 67.35 58,629 +0.50(+0.74%)
Nov 02, 2021 66.88 66.98 66.85 66.85 22,308 -0.46(-0.68%)
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.