Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.16 -0.36 (-0.56%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 45.61 45.84 45.54 45.81 116,665 +0.13(+0.29%)
Jun 27, 2014 45.60 45.69 45.38 45.68 56,489 -0.04(-0.09%)
Jun 26, 2014 45.62 45.74 45.38 45.72 67,023 +0.25(+0.54%)
Jun 25, 2014 45.10 45.47 45.06 45.47 98,319 +0.18(+0.39%)
Jun 24, 2014 45.42 45.56 45.19 45.30 99,133 -0.37(-0.82%)
Jun 23, 2014 45.67 45.67 45.47 45.67 58,708 -0.12(-0.26%)
Jun 20, 2014 45.62 45.81 45.62 45.79 34,704 +0.08(+0.17%)
Jun 19, 2014 45.85 45.88 45.58 45.72 74,520 -0.11(-0.24%)
Jun 18, 2014 45.47 45.84 45.42 45.83 35,873 +0.49(+1.09%)
Jun 17, 2014 45.19 45.35 45.04 45.33 53,303 -0.07(-0.15%)
Jun 16, 2014 45.35 45.46 45.31 45.40 42,104 -0.09(-0.20%)
Jun 13, 2014 45.56 45.57 45.40 45.49 43,314 -0.12(-0.26%)
Jun 12, 2014 45.81 45.81 45.55 45.61 52,918 -0.03(-0.06%)
Jun 11, 2014 45.69 45.77 45.57 45.64 70,943 -0.29(-0.62%)
Jun 10, 2014 45.92 45.98 45.82 45.92 60,243 -0.17(-0.36%)
Jun 06, 2014 46.02 46.12 45.85 46.09 99,780 +0.31(+0.67%)
Jun 05, 2014 45.59 45.82 45.45 45.78 63,143 +0.24(+0.52%)
Jun 04, 2014 45.46 45.59 45.38 45.55 61,255 -0.01(-0.03%)
Jun 03, 2014 45.56 45.68 45.33 45.56 98,977 -0.14(-0.30%)
Jun 02, 2014 45.90 45.90 45.60 45.70 80,271 +0.12(+0.26%)
May 30, 2014 45.66 45.66 45.45 45.58 68,911 +0.11(+0.24%)
May 29, 2014 45.43 45.48 45.26 45.47 82,588 +0.24(+0.52%)
May 28, 2014 45.26 45.28 45.10 45.23 51,656 +0.09(+0.20%)
May 27, 2014 45.18 45.21 44.97 45.14 74,081 +0.38(+0.86%)
May 23, 2014 44.57 44.76 44.76 44.76 90,444 +0.20(+0.44%)
May 22, 2014 44.54 44.58 44.37 44.57 32,966 +0.17(+0.38%)
May 21, 2014 44.22 44.48 44.22 44.40 98,353 +0.35(+0.79%)
May 20, 2014 44.13 44.32 43.91 44.05 69,267 -0.27(-0.61%)
May 19, 2014 44.39 44.39 44.13 44.32 80,693 -0.15(-0.33%)
May 16, 2014 44.32 44.48 44.23 44.47 96,089 -0.13(-0.30%)
May 15, 2014 44.75 44.86 44.41 44.60 57,508 -0.35(-0.77%)
May 14, 2014 45.11 45.19 44.90 44.95 83,302 -0.18(-0.40%)
May 13, 2014 45.11 45.24 45.00 45.13 62,235 +0.00(+0.01%)
May 12, 2014 45.08 45.13 44.97 45.13 57,594 +0.32(+0.73%)
May 09, 2014 44.80 44.98 44.70 44.80 53,445 -0.13(-0.29%)
May 08, 2014 45.03 45.18 44.89 44.94 84,432 -0.21(-0.46%)
May 07, 2014 45.12 45.21 44.93 45.14 76,831 -0.08(-0.17%)
May 06, 2014 45.26 45.42 45.19 45.22 95,493 +0.05(+0.11%)
May 05, 2014 44.91 45.18 44.86 45.17 167,731 +0.00(+0.00%)
May 02, 2014 45.07 45.21 45.00 45.17 56,865 +0.08(+0.17%)
May 01, 2014 45.10 45.18 45.00 45.10 74,654 +0.16(+0.36%)
Apr 30, 2014 44.94 45.07 44.79 44.94 224,359 -0.06(-0.14%)
Apr 29, 2014 45.05 45.15 44.95 45.00 80,349 -0.01(-0.03%)
Apr 28, 2014 45.09 45.21 44.68 45.01 46,700 -0.06(-0.12%)
Apr 25, 2014 45.18 45.21 44.98 45.07 45,041 -0.09(-0.20%)
Apr 24, 2014 45.32 45.37 44.96 45.16 46,990 -0.01(-0.03%)
Apr 23, 2014 45.23 45.23 45.11 45.17 42,550 +0.01(+0.02%)
Apr 22, 2014 45.36 45.36 45.16 45.16 104,162 -0.01(-0.03%)
Apr 21, 2014 45.14 45.24 45.05 45.18 179,419 -0.05(-0.11%)
Apr 17, 2014 45.14 45.23 45.23 45.23 43,499 +0.36(+0.79%)
Apr 16, 2014 44.79 44.93 44.64 44.87 114,609 +0.56(+1.27%)
Apr 15, 2014 44.41 44.51 43.90 44.31 127,617 -0.15(-0.33%)
Apr 14, 2014 44.58 44.65 44.26 44.45 138,085 -0.20(-0.45%)
Apr 11, 2014 44.74 44.85 44.59 44.66 57,751 -0.29(-0.65%)
Apr 10, 2014 45.51 45.66 44.88 44.95 64,818 -0.72(-1.57%)
Apr 09, 2014 45.37 45.75 45.26 45.67 114,106 +0.68(+1.52%)
Apr 08, 2014 44.91 45.07 44.75 44.98 107,943 -0.20(-0.43%)
Apr 07, 2014 45.39 45.39 45.07 45.18 82,194 -0.20(-0.43%)
Apr 04, 2014 45.74 45.76 45.28 45.37 66,262 -0.14(-0.31%)
Apr 03, 2014 45.55 45.65 45.32 45.51 138,141 -0.15(-0.34%)
Apr 02, 2014 45.59 45.72 45.53 45.67 54,515 +0.02(+0.05%)
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.