Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

64.76 +0.34 (+0.52%)
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 42.31 42.52 42.11 42.34 71,579 -0.16(-0.38%)
Aug 28, 2015 42.32 42.57 42.18 42.50 115,841 +0.05(+0.12%)
Aug 27, 2015 42.12 42.60 42.04 42.45 180,396 +0.40(+0.95%)
Aug 26, 2015 41.57 42.15 41.21 42.05 120,192 +0.87(+2.12%)
Aug 25, 2015 41.28 42.48 41.12 41.18 145,986 +0.30(+0.74%)
Aug 24, 2015 41.92 41.92 40.25 40.87 235,823 -1.47(-3.46%)
Aug 21, 2015 43.07 43.28 42.31 42.34 135,537 -0.71(-1.65%)
Aug 20, 2015 43.61 43.71 43.05 43.05 115,909 -0.95(-2.17%)
Aug 19, 2015 44.04 44.19 43.77 44.01 108,573 -0.31(-0.70%)
Aug 18, 2015 44.39 44.43 44.26 44.32 69,249 -0.24(-0.53%)
Aug 17, 2015 44.40 44.57 44.26 44.55 58,596 -0.05(-0.12%)
Aug 14, 2015 44.47 44.64 44.35 44.60 48,634 +0.14(+0.32%)
Aug 13, 2015 44.33 44.52 44.23 44.46 67,035 -0.06(-0.13%)
Aug 12, 2015 44.19 44.52 44.01 44.52 182,638 -0.03(-0.07%)
Aug 11, 2015 44.58 44.58 44.35 44.55 91,651 -0.49(-1.08%)
Aug 10, 2015 44.58 45.06 44.52 45.04 62,439 +0.61(+1.38%)
Aug 07, 2015 44.26 44.45 44.20 44.43 112,397 -0.11(-0.25%)
Aug 06, 2015 44.59 44.59 44.39 44.54 97,884 -0.18(-0.40%)
Aug 05, 2015 44.79 44.82 44.63 44.72 107,836 +0.15(+0.33%)
Aug 04, 2015 44.69 44.78 44.50 44.57 52,162 -0.01(-0.03%)
Aug 03, 2015 44.66 44.72 44.42 44.58 109,150 -0.07(-0.15%)
Jul 31, 2015 44.85 44.85 44.52 44.65 169,087 +0.21(+0.48%)
Jul 30, 2015 44.34 44.44 44.17 44.43 137,402 +0.00(+0.00%)
Jul 29, 2015 44.41 44.58 44.26 44.43 94,011 +0.04(+0.10%)
Jul 28, 2015 44.17 44.43 44.04 44.39 147,693 +0.44(+1.01%)
Jul 27, 2015 44.23 44.23 43.86 43.95 71,231 -0.31(-0.70%)
Jul 24, 2015 44.51 44.54 44.22 44.26 57,228 -0.35(-0.78%)
Jul 23, 2015 44.80 44.82 44.52 44.60 62,715 -0.13(-0.28%)
Jul 22, 2015 44.78 44.78 44.62 44.73 123,936 -0.15(-0.33%)
Jul 21, 2015 44.86 44.92 44.78 44.88 100,547 +0.07(+0.15%)
Jul 20, 2015 44.83 44.89 44.69 44.81 74,838 +0.17(+0.38%)
Jul 17, 2015 44.72 44.75 44.60 44.64 156,662 -0.05(-0.12%)
Jul 16, 2015 44.72 44.79 44.56 44.69 84,620 +0.27(+0.62%)
Jul 15, 2015 44.53 44.58 44.32 44.42 116,714 -0.06(-0.13%)
Jul 14, 2015 44.38 44.53 44.32 44.48 211,750 +0.21(+0.47%)
Jul 13, 2015 44.35 44.91 44.05 44.27 130,843 +0.20(+0.45%)
Jul 10, 2015 43.56 44.14 43.56 44.07 95,905 +0.95(+2.20%)
Jul 09, 2015 43.19 43.48 43.00 43.12 57,916 +0.36(+0.83%)
Jul 08, 2015 43.34 43.34 42.72 42.77 126,589 -1.01(-2.30%)
Jul 07, 2015 43.81 43.89 43.13 43.78 368,192 -0.21(-0.49%)
Jul 06, 2015 44.13 44.23 43.88 43.99 108,647 -0.95(-2.11%)
Jul 02, 2015 44.95 44.94 44.94 44.94 90,785 +0.08(+0.18%)
Jul 01, 2015 45.06 45.18 44.71 44.86 106,852 +0.19(+0.43%)
Jun 30, 2015 44.92 45.13 44.57 44.66 104,856 +0.20(+0.45%)
Jun 29, 2015 45.09 45.09 44.46 44.46 209,978 -1.08(-2.37%)
Jun 26, 2015 45.66 45.66 45.40 45.55 148,008 -0.09(-0.19%)
Jun 25, 2015 45.84 45.84 45.60 45.63 102,466 +0.03(+0.06%)
Jun 24, 2015 45.80 45.83 45.60 45.60 107,342 -0.37(-0.81%)
Jun 23, 2015 45.90 46.01 45.78 45.97 129,328 +0.13(+0.29%)
Jun 22, 2015 46.09 46.09 45.77 45.84 141,343 +0.13(+0.27%)
Jun 19, 2015 45.88 45.88 45.54 45.72 302,465 -0.15(-0.33%)
Jun 18, 2015 45.84 46.18 45.53 45.87 228,442 +0.12(+0.26%)
Jun 17, 2015 45.68 45.81 45.23 45.75 78,116 +0.08(+0.18%)
Jun 16, 2015 45.57 45.70 45.43 45.67 94,593 -0.01(-0.03%)
Jun 15, 2015 45.61 45.73 45.44 45.69 115,602 -0.28(-0.60%)
Jun 12, 2015 45.91 46.02 45.75 45.96 125,886 -0.19(-0.41%)
Jun 11, 2015 46.07 46.20 45.94 46.15 324,784 +0.10(+0.21%)
Jun 10, 2015 45.85 46.14 45.84 46.06 90,751 +0.64(+1.42%)
Jun 09, 2015 45.41 45.46 45.18 45.42 154,653 -0.21(-0.46%)
Jun 08, 2015 45.66 45.72 45.46 45.63 688,350 +0.01(+0.02%)
Jun 05, 2015 45.60 45.80 45.46 45.62 108,281 -0.41(-0.89%)
Jun 04, 2015 46.17 46.37 45.93 46.03 376,345 -0.53(-1.15%)
Jun 03, 2015 46.47 46.68 46.43 46.56 138,468 +0.19(+0.41%)
Jun 02, 2015 46.24 46.61 46.11 46.37 113,251 +0.40(+0.87%)
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.