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 (%)
Mar 31, 2015 42.41 42.65 42.32 42.54 134,432 -0.34(-0.79%)
Mar 30, 2015 42.90 42.99 42.81 42.88 121,963 -0.04(-0.08%)
Mar 27, 2015 42.92 42.96 42.82 42.92 69,005 -0.04(-0.10%)
Mar 26, 2015 43.03 43.10 42.80 42.96 74,163 -0.27(-0.61%)
Mar 25, 2015 43.69 43.69 43.23 43.23 87,689 -0.23(-0.53%)
Mar 24, 2015 43.66 43.70 43.44 43.46 124,758 +0.06(+0.15%)
Mar 23, 2015 43.42 43.52 43.29 43.39 97,845 +0.33(+0.78%)
Mar 20, 2015 42.86 43.21 42.80 43.06 193,538 +0.72(+1.71%)
Mar 19, 2015 42.56 42.59 42.23 42.33 121,846 -0.44(-1.02%)
Mar 18, 2015 42.09 42.87 41.82 42.77 113,637 +0.75(+1.79%)
Mar 17, 2015 41.98 42.08 41.84 42.02 92,897 -0.17(-0.41%)
Mar 16, 2015 42.13 42.25 42.06 42.19 77,091 +0.28(+0.67%)
Mar 13, 2015 41.85 41.91 41.67 41.91 60,661 -0.19(-0.46%)
Mar 12, 2015 41.92 42.10 41.92 42.10 112,906 +0.62(+1.50%)
Mar 11, 2015 41.52 41.53 41.37 41.48 72,368 +0.10(+0.24%)
Mar 10, 2015 41.63 41.73 41.37 41.38 103,128 -0.81(-1.92%)
Mar 09, 2015 42.18 42.22 42.04 42.19 60,657 +0.09(+0.22%)
Mar 06, 2015 42.48 42.51 42.04 42.10 80,733 -0.60(-1.41%)
Mar 05, 2015 42.70 42.79 42.61 42.70 88,065 +0.19(+0.44%)
Mar 04, 2015 42.68 42.75 42.30 42.51 97,547 -0.24(-0.55%)
Mar 03, 2015 42.94 42.94 42.70 42.75 50,746 -0.22(-0.50%)
Mar 02, 2015 42.84 42.96 42.69 42.96 330,212 +0.11(+0.27%)
Feb 27, 2015 42.79 42.94 42.75 42.85 71,180 +0.11(+0.25%)
Feb 26, 2015 42.68 42.91 42.66 42.74 44,203 -0.10(-0.23%)
Feb 25, 2015 42.59 42.88 42.59 42.84 60,374 +0.32(+0.76%)
Feb 24, 2015 42.33 42.58 42.22 42.52 116,932 +0.18(+0.42%)
Feb 23, 2015 42.39 42.59 42.20 42.34 80,531 -0.19(-0.44%)
Feb 20, 2015 42.09 42.58 42.08 42.53 49,650 +0.40(+0.95%)
Feb 19, 2015 42.10 42.30 42.00 42.13 69,108 -0.01(-0.03%)
Feb 18, 2015 41.95 42.18 41.80 42.14 53,468 +0.39(+0.94%)
Feb 17, 2015 41.60 41.85 41.57 41.75 61,665 +0.18(+0.43%)
Feb 13, 2015 41.57 41.57 41.57 41.57 106,149 +0.30(+0.73%)
Feb 12, 2015 40.94 41.29 40.83 41.27 69,912 +0.50(+1.23%)
Feb 11, 2015 40.81 40.84 40.60 40.76 136,152 -0.17(-0.42%)
Feb 10, 2015 40.86 41.00 40.75 40.94 97,991 +0.39(+0.95%)
Feb 09, 2015 40.58 40.71 40.54 40.55 57,926 -0.07(-0.18%)
Feb 06, 2015 40.86 40.94 40.61 40.62 60,337 -0.57(-1.38%)
Feb 05, 2015 40.89 41.25 40.89 41.19 146,574 +0.69(+1.70%)
Feb 04, 2015 40.69 40.86 40.50 40.50 80,638 -0.35(-0.86%)
Feb 03, 2015 40.44 40.86 40.38 40.85 83,736 +0.51(+1.26%)
Feb 02, 2015 40.22 40.40 40.00 40.34 37,201 +0.41(+1.02%)
Jan 30, 2015 39.90 40.27 39.90 39.93 85,480 -0.30(-0.75%)
Jan 29, 2015 40.06 40.24 39.89 40.23 65,667 +0.42(+1.06%)
Jan 28, 2015 40.29 40.35 39.70 39.81 61,625 -0.28(-0.70%)
Jan 27, 2015 39.97 40.15 39.93 40.09 163,342 -0.01(-0.04%)
Jan 26, 2015 39.84 40.15 39.84 40.10 112,947 +0.53(+1.34%)
Jan 23, 2015 39.75 39.84 39.57 39.57 174,820 -0.39(-0.97%)
Jan 22, 2015 39.85 40.06 39.72 39.96 75,038 +0.09(+0.23%)
Jan 21, 2015 39.77 39.93 39.72 39.87 74,229 +0.10(+0.25%)
Jan 20, 2015 39.86 39.86 39.65 39.77 44,612 -0.04(-0.09%)
Jan 16, 2015 39.37 39.80 39.24 39.80 87,126 +0.27(+0.67%)
Jan 15, 2015 39.80 39.85 39.49 39.54 77,038 -0.01(-0.02%)
Jan 14, 2015 39.48 39.59 39.26 39.54 95,933 -0.03(-0.07%)
Jan 13, 2015 39.69 39.86 39.24 39.57 130,064 +0.13(+0.33%)
Jan 12, 2015 39.60 39.63 39.36 39.44 91,401 -0.24(-0.60%)
Jan 09, 2015 39.73 39.73 39.48 39.68 106,126 +0.04(+0.11%)
Jan 08, 2015 39.55 39.79 39.46 39.64 154,995 +0.14(+0.36%)
Jan 07, 2015 39.37 39.54 39.19 39.49 100,277 +0.32(+0.82%)
Jan 06, 2015 39.47 39.50 39.00 39.17 214,760 -0.34(-0.87%)
Jan 05, 2015 39.69 39.80 39.42 39.52 79,778 -0.37(-0.92%)
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.