Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.09 -0.43 (-0.68%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.96 43.05 42.69 42.83 172,458 -0.08(-0.19%)
Oct 30, 2013 43.05 43.09 42.64 42.92 60,956 -0.09(-0.21%)
Oct 29, 2013 43.05 43.26 42.92 43.01 87,922 +0.06(+0.13%)
Oct 28, 2013 43.04 43.09 42.88 42.95 63,400 -0.24(-0.56%)
Oct 25, 2013 43.28 43.28 43.07 43.19 76,857 -0.08(-0.18%)
Oct 24, 2013 43.31 43.43 43.12 43.27 109,117 +0.19(+0.44%)
Oct 23, 2013 43.13 43.21 42.94 43.08 55,618 -0.36(-0.83%)
Oct 22, 2013 43.34 43.53 43.27 43.44 86,905 +0.37(+0.85%)
Oct 21, 2013 43.03 43.09 42.95 43.07 93,341 +0.17(+0.40%)
Oct 18, 2013 42.76 42.92 42.71 42.90 85,219 +0.32(+0.74%)
Oct 17, 2013 42.52 42.59 42.21 42.59 119,180 +0.53(+1.26%)
Oct 16, 2013 41.83 42.10 41.83 42.05 101,535 +0.37(+0.88%)
Oct 15, 2013 41.93 41.93 41.62 41.69 71,238 -0.24(-0.57%)
Oct 14, 2013 41.61 41.97 41.56 41.93 85,463 +0.08(+0.20%)
Oct 11, 2013 41.63 41.85 41.61 41.85 57,938 +0.24(+0.58%)
Oct 10, 2013 41.32 41.64 41.08 41.61 65,646 +0.71(+1.75%)
Oct 09, 2013 40.90 41.01 40.67 40.89 88,684 +0.26(+0.65%)
Oct 08, 2013 41.06 41.06 40.61 40.63 55,737 -0.28(-0.67%)
Oct 07, 2013 41.05 41.08 40.73 40.90 80,025 -0.54(-1.31%)
Oct 04, 2013 41.28 41.49 41.26 41.45 84,323 +0.12(+0.30%)
Oct 03, 2013 41.57 41.75 41.20 41.32 130,166 -0.35(-0.84%)
Oct 02, 2013 41.51 41.72 41.28 41.68 28,167 +0.14(+0.33%)
Oct 01, 2013 41.43 41.69 41.30 41.54 40,205 +0.09(+0.22%)
Sep 27, 2013 41.44 41.55 41.35 41.45 33,677 -0.17(-0.40%)
Sep 26, 2013 41.69 41.83 41.42 41.61 95,186 +0.19(+0.45%)
Sep 25, 2013 41.45 41.65 41.36 41.43 86,359 +0.10(+0.23%)
Sep 24, 2013 41.43 41.58 41.26 41.33 132,952 -0.04(-0.11%)
Sep 23, 2013 41.40 41.42 41.14 41.38 47,529 +0.12(+0.29%)
Sep 20, 2013 41.53 41.53 41.19 41.26 67,758 -0.33(-0.79%)
Sep 19, 2013 41.90 41.92 41.52 41.59 61,911 -0.31(-0.74%)
Sep 18, 2013 40.85 42.01 40.70 41.89 85,922 +1.00(+2.45%)
Sep 17, 2013 40.80 40.94 40.79 40.89 41,118 +0.05(+0.12%)
Sep 16, 2013 40.99 41.03 40.79 40.85 146,197 +0.28(+0.69%)
Sep 13, 2013 40.50 40.57 40.33 40.56 74,119 +0.12(+0.30%)
Sep 12, 2013 40.45 40.61 40.39 40.44 49,145 -0.23(-0.56%)
Sep 11, 2013 40.50 40.67 40.42 40.67 31,090 +0.13(+0.32%)
Sep 10, 2013 40.51 40.56 40.29 40.54 229,382 +0.41(+1.02%)
Sep 09, 2013 39.71 40.13 39.71 40.13 173,638 +0.70(+1.77%)
Sep 06, 2013 39.43 39.57 39.22 39.43 16,749 +0.16(+0.40%)
Sep 05, 2013 39.20 39.30 39.12 39.27 146,474 +0.01(+0.02%)
Sep 04, 2013 38.86 39.35 38.86 39.26 56,708 +0.40(+1.04%)
Sep 03, 2013 38.86 39.09 38.67 38.86 40,800 +0.84(+2.20%)
Aug 30, 2013 38.32 38.33 38.01 38.02 27,359 -0.30(-0.79%)
Aug 29, 2013 38.44 38.57 38.31 38.32 37,551 -0.03(-0.09%)
Aug 28, 2013 38.38 38.52 38.27 38.36 46,395 -0.01(-0.04%)
Aug 27, 2013 38.71 38.71 38.37 38.37 38,323 -0.66(-1.69%)
Aug 26, 2013 39.15 39.27 39.01 39.03 40,103 -0.37(-0.94%)
Aug 23, 2013 39.12 39.40 39.12 39.40 35,452 +0.24(+0.61%)
Aug 22, 2013 39.06 39.23 39.03 39.16 56,275 +0.38(+0.97%)
Aug 21, 2013 38.88 39.19 38.70 38.78 110,051 -0.36(-0.91%)
Aug 20, 2013 38.91 39.28 38.91 39.14 56,939 +0.03(+0.09%)
Aug 19, 2013 39.30 39.40 39.11 39.11 66,376 -0.12(-0.30%)
Aug 16, 2013 39.27 39.33 39.12 39.22 49,091 +0.08(+0.21%)
Aug 15, 2013 39.11 39.17 38.80 39.14 31,324 -0.23(-0.59%)
Aug 14, 2013 39.40 39.50 39.32 39.37 62,502 -0.08(-0.19%)
Aug 13, 2013 39.36 39.50 39.13 39.45 64,510 +0.33(+0.83%)
Aug 12, 2013 39.08 39.21 39.05 39.12 53,210 +0.02(+0.04%)
Aug 09, 2013 39.06 39.17 38.96 39.11 30,989 +0.12(+0.32%)
Aug 08, 2013 38.89 39.06 38.80 38.98 35,748 +0.40(+1.05%)
Aug 07, 2013 38.60 38.67 38.50 38.58 72,965 -0.10(-0.27%)
Aug 06, 2013 38.72 38.80 38.62 38.68 50,809 +0.03(+0.07%)
Aug 05, 2013 38.54 38.69 38.48 38.65 26,057 +0.18(+0.46%)
Aug 02, 2013 38.24 38.54 38.21 38.48 44,504 +0.22(+0.58%)
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.