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, 2019 55.26 55.26 55.04 55.21 48,882 -0.11(-0.20%)
Oct 30, 2019 55.04 55.33 54.87 55.32 55,859 +0.17(+0.30%)
Oct 29, 2019 55.06 55.24 55.06 55.16 48,278 -0.04(-0.07%)
Oct 28, 2019 55.01 55.23 55.01 55.19 117,596 +0.22(+0.40%)
Oct 25, 2019 54.82 55.02 54.74 54.97 63,386 +0.05(+0.09%)
Oct 24, 2019 55.11 55.11 54.84 54.92 76,561 -0.11(-0.20%)
Oct 23, 2019 54.85 55.06 54.82 55.03 63,118 +0.24(+0.44%)
Oct 22, 2019 54.97 55.07 54.74 54.79 59,161 -0.21(-0.38%)
Oct 21, 2019 54.96 55.08 54.95 55.00 73,516 +0.44(+0.81%)
Oct 18, 2019 54.41 54.62 54.37 54.56 49,194 +0.19(+0.35%)
Oct 17, 2019 54.28 54.53 54.27 54.37 86,645 +0.20(+0.37%)
Oct 16, 2019 54.07 54.25 53.98 54.17 78,965 +0.04(+0.08%)
Oct 15, 2019 53.55 54.25 53.54 54.12 92,062 +0.75(+1.40%)
Oct 14, 2019 53.23 53.43 53.23 53.38 41,594 -0.18(-0.34%)
Oct 11, 2019 53.35 53.86 53.35 53.56 86,360 +1.07(+2.04%)
Oct 10, 2019 52.07 52.49 52.05 52.49 68,925 +0.48(+0.93%)
Oct 09, 2019 51.95 52.10 51.88 52.00 90,470 +0.41(+0.79%)
Oct 08, 2019 51.74 51.90 51.56 51.60 47,683 -0.51(-0.97%)
Oct 07, 2019 52.15 52.29 52.06 52.10 65,177 -0.27(-0.51%)
Oct 04, 2019 51.90 52.37 51.90 52.37 61,823 +0.47(+0.90%)
Oct 03, 2019 51.66 51.93 51.51 51.90 74,505 +0.11(+0.21%)
Oct 02, 2019 52.21 52.21 51.66 51.80 241,379 -0.76(-1.46%)
Oct 01, 2019 52.96 52.96 52.51 52.56 60,538 -0.25(-0.47%)
Sep 30, 2019 52.69 52.94 52.69 52.81 125,897 +0.22(+0.41%)
Sep 27, 2019 52.92 52.92 52.52 52.59 89,848 -0.34(-0.64%)
Sep 26, 2019 52.99 53.05 52.84 52.94 177,406 +0.10(+0.19%)
Sep 25, 2019 52.64 52.88 52.52 52.84 57,317 -0.21(-0.39%)
Sep 24, 2019 53.39 53.43 53.00 53.04 50,201 -0.20(-0.37%)
Sep 23, 2019 53.02 53.26 53.01 53.24 68,019 -0.10(-0.19%)
Sep 20, 2019 53.53 53.64 53.34 53.34 194,555 -0.21(-0.39%)
Sep 19, 2019 53.55 53.67 53.49 53.55 48,847 +0.28(+0.53%)
Sep 18, 2019 53.26 53.28 52.93 53.27 48,284 -0.12(-0.23%)
Sep 17, 2019 53.07 53.40 53.03 53.39 53,235 +0.15(+0.28%)
Sep 16, 2019 53.38 53.39 53.24 53.24 48,040 -0.44(-0.82%)
Sep 13, 2019 53.59 53.73 53.52 53.68 181,246 +0.62(+1.17%)
Sep 12, 2019 52.88 53.20 52.85 53.06 75,402 +0.15(+0.28%)
Sep 11, 2019 52.76 52.94 52.76 52.91 77,051 +0.41(+0.79%)
Sep 10, 2019 52.32 52.57 52.30 52.50 87,978 +0.35(+0.67%)
Sep 09, 2019 52.08 52.22 52.06 52.15 75,726 +0.37(+0.71%)
Sep 06, 2019 51.83 51.91 51.77 51.78 143,618 +0.14(+0.27%)
Sep 05, 2019 51.67 51.81 51.63 51.64 129,200 +0.56(+1.10%)
Sep 04, 2019 50.96 51.10 50.89 51.08 68,971 +0.54(+1.06%)
Sep 03, 2019 50.35 50.54 50.28 50.54 87,192 -0.15(-0.29%)
Aug 30, 2019 50.80 50.84 50.51 50.69 157,532 +0.23(+0.45%)
Aug 29, 2019 50.44 50.53 50.38 50.46 138,056 +0.38(+0.77%)
Aug 28, 2019 50.02 50.19 49.97 50.08 395,297 -0.26(-0.51%)
Aug 27, 2019 50.60 50.60 50.33 50.33 90,287 +0.03(+0.07%)
Aug 26, 2019 50.46 50.46 50.21 50.30 165,061 +0.26(+0.51%)
Aug 23, 2019 50.57 50.82 50.03 50.04 101,512 -0.64(-1.26%)
Aug 22, 2019 50.70 50.77 50.47 50.68 107,166 +0.11(+0.21%)
Aug 21, 2019 50.65 50.74 50.56 50.57 85,792 +0.36(+0.72%)
Aug 20, 2019 50.31 50.43 50.19 50.21 60,449 -0.12(-0.23%)
Aug 19, 2019 50.41 50.52 50.27 50.33 64,745 +0.41(+0.83%)
Aug 16, 2019 49.48 49.93 49.48 49.91 68,602 +0.71(+1.44%)
Aug 15, 2019 49.33 49.34 49.01 49.20 105,939 +0.01(+0.02%)
Aug 14, 2019 49.63 49.73 49.19 49.19 163,249 -1.39(-2.75%)
Aug 13, 2019 50.01 50.67 49.93 50.58 87,147 +0.40(+0.79%)
Aug 12, 2019 50.42 50.50 50.09 50.18 66,533 -0.50(-0.99%)
Aug 09, 2019 50.93 50.93 50.61 50.69 78,645 -0.56(-1.10%)
Aug 08, 2019 50.83 51.31 50.83 51.25 41,487 +0.50(+0.99%)
Aug 07, 2019 50.37 50.83 50.28 50.75 133,771 +0.12(+0.23%)
Aug 06, 2019 50.66 50.75 50.33 50.63 142,567 +0.32(+0.64%)
Aug 05, 2019 50.72 50.78 50.09 50.31 98,899 -1.26(-2.44%)
Aug 02, 2019 51.76 51.76 51.36 51.57 106,352 -0.33(-0.63%)
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.