Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

64.76 +0.34 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.66 57.01 56.66 56.94 55,188 +0.39(+0.69%)
Aug 30, 2017 56.53 56.62 56.41 56.56 211,071 -0.00(-0.00%)
Aug 29, 2017 56.49 56.68 56.45 56.56 63,274 -0.11(-0.19%)
Aug 28, 2017 56.77 56.77 56.64 56.67 89,704 -0.02(-0.03%)
Aug 25, 2017 56.49 56.77 56.44 56.68 69,435 +0.48(+0.85%)
Aug 24, 2017 56.35 56.35 56.20 56.20 58,299 -0.13(-0.22%)
Aug 23, 2017 56.27 56.37 56.20 56.33 116,748 -0.04(-0.07%)
Aug 22, 2017 56.25 56.42 56.23 56.37 75,968 +0.17(+0.31%)
Aug 21, 2017 56.12 56.26 56.11 56.20 72,298 +0.09(+0.17%)
Aug 18, 2017 56.18 56.24 56.01 56.10 64,089 +0.28(+0.49%)
Aug 17, 2017 56.28 56.39 55.83 55.83 86,494 -0.61(-1.07%)
Aug 16, 2017 56.26 56.47 56.20 56.43 111,336 +0.39(+0.70%)
Aug 15, 2017 56.09 56.09 55.86 56.04 82,861 -0.24(-0.42%)
Aug 14, 2017 56.31 56.38 56.22 56.27 69,735 +0.25(+0.44%)
Aug 11, 2017 55.99 56.15 55.85 56.03 68,812 -0.08(-0.15%)
Aug 10, 2017 56.57 56.57 56.09 56.11 64,473 -0.75(-1.31%)
Aug 09, 2017 56.64 56.86 56.53 56.86 82,621 -0.05(-0.08%)
Aug 08, 2017 57.08 57.10 56.83 56.90 87,026 -0.17(-0.29%)
Aug 07, 2017 56.97 57.07 56.89 57.07 122,016 +0.12(+0.21%)
Aug 04, 2017 57.05 57.05 56.74 56.95 130,776 -0.05(-0.08%)
Aug 03, 2017 56.99 57.06 56.84 57.00 137,400 +0.09(+0.17%)
Aug 02, 2017 57.00 57.03 56.83 56.90 74,410 +0.09(+0.17%)
Aug 01, 2017 56.97 56.97 56.77 56.81 91,049 +0.02(+0.04%)
Jul 31, 2017 56.61 56.86 56.56 56.79 78,742 +0.18(+0.32%)
Jul 28, 2017 56.43 56.61 56.35 56.60 181,084 +0.05(+0.08%)
Jul 27, 2017 56.80 56.80 56.40 56.56 150,396 +0.04(+0.07%)
Jul 26, 2017 56.31 56.71 56.20 56.52 226,517 +0.31(+0.55%)
Jul 25, 2017 56.36 56.37 56.18 56.21 107,126 -0.02(-0.04%)
Jul 24, 2017 56.08 56.25 56.02 56.24 82,827 +0.10(+0.18%)
Jul 21, 2017 56.06 56.13 55.91 56.13 79,353 -0.06(-0.11%)
Jul 20, 2017 56.12 56.27 56.02 56.20 116,251 +0.18(+0.32%)
Jul 19, 2017 55.90 56.04 55.78 56.01 105,540 +0.34(+0.61%)
Jul 18, 2017 55.65 55.72 55.59 55.68 57,926 +0.22(+0.40%)
Jul 17, 2017 55.56 55.61 55.42 55.46 83,764 -0.06(-0.11%)
Jul 14, 2017 55.31 55.58 55.28 55.52 79,962 +0.48(+0.87%)
Jul 13, 2017 54.95 55.06 54.85 55.04 51,539 +0.32(+0.59%)
Jul 12, 2017 54.68 54.77 54.56 54.72 69,893 +0.26(+0.48%)
Jul 11, 2017 54.23 54.49 54.14 54.46 111,307 +0.13(+0.25%)
Jul 10, 2017 54.20 54.36 54.17 54.32 68,037 -0.01(-0.01%)
Jul 07, 2017 54.12 54.36 54.05 54.33 85,575 +0.09(+0.16%)
Jul 06, 2017 54.35 54.40 54.17 54.24 140,920 -0.23(-0.42%)
Jul 05, 2017 54.29 54.51 54.24 54.47 82,897 +0.07(+0.13%)
Jul 03, 2017 54.83 54.83 54.35 54.40 118,596 -0.29(-0.53%)
Jun 30, 2017 54.65 54.73 54.39 54.69 222,296 +0.26(+0.48%)
Jun 29, 2017 54.65 54.65 54.23 54.43 69,876 -0.18(-0.33%)
Jun 28, 2017 54.40 54.73 54.36 54.61 129,388 +0.45(+0.83%)
Jun 27, 2017 54.16 54.28 54.08 54.17 65,235 -0.08(-0.14%)
Jun 26, 2017 54.60 54.60 54.21 54.24 67,462 +0.05(+0.08%)
Jun 23, 2017 54.09 54.24 54.06 54.20 45,034 +0.18(+0.33%)
Jun 22, 2017 54.03 54.12 53.93 54.02 164,032 +0.04(+0.07%)
Jun 21, 2017 54.01 54.06 53.88 53.98 61,992 -0.07(-0.13%)
Jun 20, 2017 54.31 54.31 54.00 54.05 64,186 -0.39(-0.71%)
Jun 19, 2017 54.41 54.49 54.37 54.44 61,839 -0.02(-0.03%)
Jun 16, 2017 54.20 54.48 54.13 54.45 54,845 +0.57(+1.07%)
Jun 15, 2017 53.82 53.91 53.69 53.88 80,587 -0.82(-1.50%)
Jun 14, 2017 54.93 54.97 54.53 54.70 79,854 +0.19(+0.36%)
Jun 13, 2017 54.29 54.55 54.29 54.51 80,423 +0.64(+1.18%)
Jun 12, 2017 53.95 53.95 53.68 53.87 49,031 -0.23(-0.43%)
Jun 09, 2017 54.13 54.33 54.00 54.10 117,180 -0.45(-0.82%)
Jun 08, 2017 54.38 54.55 54.30 54.55 91,844 -0.09(-0.17%)
Jun 07, 2017 54.58 54.73 54.48 54.65 87,198 +0.09(+0.17%)
Jun 06, 2017 54.60 54.63 54.48 54.55 78,280 -0.25(-0.45%)
Jun 05, 2017 54.80 54.83 54.73 54.80 91,162 -0.19(-0.34%)
Jun 02, 2017 54.74 55.02 54.73 54.99 53,276 +0.56(+1.03%)
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.