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 (%)
Aug 31, 2015 41.58 41.79 41.38 41.61 72,835 -0.16(-0.38%)
Aug 28, 2015 41.59 41.84 41.46 41.77 117,873 +0.05(+0.12%)
Aug 27, 2015 41.39 41.86 41.32 41.72 183,560 +0.39(+0.95%)
Aug 26, 2015 40.85 41.42 40.50 41.33 122,301 +0.86(+2.12%)
Aug 25, 2015 40.57 41.75 40.41 40.47 148,547 +0.30(+0.74%)
Aug 24, 2015 41.20 41.20 39.55 40.17 239,960 -1.44(-3.46%)
Aug 21, 2015 42.33 42.53 41.58 41.61 137,914 -0.70(-1.65%)
Aug 20, 2015 42.85 42.95 42.31 42.31 117,942 -0.94(-2.17%)
Aug 19, 2015 43.28 43.43 43.01 43.25 110,477 -0.31(-0.70%)
Aug 18, 2015 43.63 43.66 43.49 43.55 70,463 -0.23(-0.53%)
Aug 17, 2015 43.63 43.80 43.49 43.79 59,624 -0.05(-0.12%)
Aug 14, 2015 43.71 43.87 43.58 43.84 49,487 +0.14(+0.32%)
Aug 13, 2015 43.57 43.75 43.47 43.70 68,210 -0.06(-0.13%)
Aug 12, 2015 43.43 43.76 43.25 43.76 185,842 -0.03(-0.07%)
Aug 11, 2015 43.81 43.81 43.58 43.79 93,258 -0.48(-1.08%)
Aug 10, 2015 43.81 44.28 43.76 44.27 63,534 +0.60(+1.38%)
Aug 07, 2015 43.49 43.68 43.44 43.66 114,369 -0.11(-0.25%)
Aug 06, 2015 43.82 43.82 43.63 43.77 99,601 -0.17(-0.40%)
Aug 05, 2015 44.02 44.05 43.86 43.95 109,728 +0.15(+0.33%)
Aug 04, 2015 43.92 44.01 43.73 43.80 53,077 -0.01(-0.03%)
Aug 03, 2015 43.89 43.95 43.66 43.81 111,064 -0.07(-0.15%)
Jul 31, 2015 44.08 44.08 43.76 43.88 172,053 +0.21(+0.48%)
Jul 30, 2015 43.57 43.68 43.41 43.67 139,813 +0.00(+0.00%)
Jul 29, 2015 43.65 43.81 43.50 43.67 95,660 +0.04(+0.10%)
Jul 28, 2015 43.41 43.67 43.28 43.63 150,283 +0.44(+1.01%)
Jul 27, 2015 43.47 43.47 43.10 43.19 72,480 -0.31(-0.70%)
Jul 24, 2015 43.74 43.77 43.46 43.49 58,232 -0.34(-0.78%)
Jul 23, 2015 44.03 44.05 43.76 43.84 63,816 -0.12(-0.28%)
Jul 22, 2015 44.01 44.01 43.85 43.96 126,110 -0.15(-0.33%)
Jul 21, 2015 44.09 44.14 44.01 44.11 102,310 +0.07(+0.15%)
Jul 20, 2015 44.05 44.11 43.92 44.04 76,150 +0.17(+0.38%)
Jul 17, 2015 43.95 43.98 43.83 43.87 159,410 -0.05(-0.12%)
Jul 16, 2015 43.95 44.02 43.79 43.92 86,104 +0.27(+0.62%)
Jul 15, 2015 43.76 43.81 43.55 43.65 118,761 -0.06(-0.13%)
Jul 14, 2015 43.61 43.76 43.56 43.71 215,465 +0.20(+0.47%)
Jul 13, 2015 43.58 44.13 43.29 43.51 133,139 +0.20(+0.45%)
Jul 10, 2015 42.80 43.38 42.80 43.31 97,587 +0.93(+2.20%)
Jul 09, 2015 42.45 42.73 42.26 42.38 58,931 +0.35(+0.83%)
Jul 08, 2015 42.59 42.59 41.98 42.03 128,810 -0.99(-2.30%)
Jul 07, 2015 43.05 43.13 42.39 43.02 374,651 -0.21(-0.49%)
Jul 06, 2015 43.37 43.47 43.12 43.23 110,553 -0.93(-2.11%)
Jul 02, 2015 44.17 44.16 44.16 44.16 92,377 +0.08(+0.18%)
Jul 01, 2015 44.28 44.40 43.94 44.08 108,726 +0.19(+0.43%)
Jun 30, 2015 44.14 44.35 43.80 43.89 106,696 +0.20(+0.45%)
Jun 29, 2015 44.32 44.32 43.70 43.70 213,661 -1.06(-2.37%)
Jun 26, 2015 44.88 44.88 44.61 44.76 150,604 -0.09(-0.19%)
Jun 25, 2015 45.05 45.05 44.82 44.85 104,264 +0.03(+0.06%)
Jun 24, 2015 45.01 45.04 44.82 44.82 109,225 -0.36(-0.80%)
Jun 23, 2015 45.11 45.22 44.99 45.18 131,596 +0.13(+0.29%)
Jun 22, 2015 45.29 45.29 44.98 45.05 143,823 +0.12(+0.27%)
Jun 19, 2015 45.09 45.09 44.76 44.93 307,771 -0.15(-0.33%)
Jun 18, 2015 45.05 45.38 44.75 45.08 232,449 +0.11(+0.26%)
Jun 17, 2015 44.89 45.02 44.45 44.96 79,486 +0.08(+0.18%)
Jun 16, 2015 44.78 44.91 44.64 44.88 96,253 -0.01(-0.03%)
Jun 15, 2015 44.83 44.94 44.66 44.90 117,630 -0.27(-0.60%)
Jun 12, 2015 45.12 45.23 44.96 45.17 128,094 -0.19(-0.41%)
Jun 11, 2015 45.28 45.40 45.15 45.36 330,481 +0.09(+0.21%)
Jun 10, 2015 45.06 45.34 45.05 45.27 92,343 +0.63(+1.42%)
Jun 09, 2015 44.63 44.67 44.40 44.63 157,366 -0.21(-0.46%)
Jun 08, 2015 44.88 44.93 44.68 44.84 700,424 +0.01(+0.02%)
Jun 05, 2015 44.81 45.01 44.68 44.83 110,180 -0.40(-0.89%)
Jun 04, 2015 45.37 45.57 45.14 45.24 382,947 -0.52(-1.15%)
Jun 03, 2015 45.67 45.88 45.63 45.76 140,896 +0.19(+0.41%)
Jun 02, 2015 45.44 45.80 45.31 45.57 115,238 +0.39(+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.