Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.17 -0.35 (-0.55%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.39 59.39 59.05 59.24 53,072 -0.17(-0.29%)
May 30, 2018 59.14 59.48 59.02 59.41 57,032 +0.86(+1.48%)
May 29, 2018 58.88 58.96 58.33 58.55 95,807 -1.22(-2.04%)
May 25, 2018 59.77 59.77 59.77 0 -0.25(-0.42%)
May 24, 2018 60.25 60.28 59.76 60.02 218,269 -0.35(-0.59%)
May 23, 2018 60.21 60.37 60.00 60.37 73,202 -0.35(-0.57%)
May 22, 2018 60.98 60.98 60.68 60.72 65,302 -0.26(-0.43%)
May 21, 2018 60.94 60.98 60.81 60.98 48,583 +0.38(+0.62%)
May 18, 2018 60.65 60.67 60.50 60.60 72,702 -0.12(-0.19%)
May 17, 2018 60.87 60.90 60.63 60.72 125,326 -0.16(-0.27%)
May 16, 2018 60.68 60.95 60.66 60.88 135,371 +0.27(+0.45%)
May 15, 2018 60.61 60.75 60.43 60.61 71,212 -0.50(-0.82%)
May 14, 2018 61.26 61.27 61.00 61.11 129,351 +0.11(+0.18%)
May 11, 2018 61.09 61.18 61.00 61.00 108,914 +0.09(+0.14%)
May 10, 2018 60.69 60.91 60.62 60.91 76,466 +0.35(+0.57%)
May 09, 2018 60.38 60.60 60.34 60.57 57,536 +0.15(+0.25%)
May 08, 2018 60.18 60.42 60.14 60.42 88,353 +0.02(+0.03%)
May 07, 2018 60.37 60.50 60.28 60.40 54,536 +0.06(+0.10%)
May 04, 2018 59.98 60.43 59.91 60.34 68,603 +0.07(+0.12%)
May 03, 2018 60.17 60.38 59.73 60.27 70,401 +0.36(+0.60%)
May 02, 2018 60.20 60.31 59.87 59.91 67,711 +0.02(+0.04%)
May 01, 2018 59.88 59.90 59.56 59.88 112,156 -0.10(-0.17%)
Apr 30, 2018 60.18 60.30 59.98 59.98 67,845 -0.35(-0.59%)
Apr 27, 2018 60.37 60.39 60.16 60.34 103,389 -0.09(-0.14%)
Apr 26, 2018 60.35 60.50 60.24 60.43 48,855 +0.33(+0.55%)
Apr 25, 2018 60.02 60.14 59.82 60.09 84,426 -0.08(-0.13%)
Apr 24, 2018 60.63 60.63 60.01 60.17 70,976 -0.39(-0.64%)
Apr 23, 2018 60.71 60.78 60.53 60.56 162,152 -0.22(-0.36%)
Apr 20, 2018 60.92 60.92 60.68 60.78 85,127 -0.37(-0.60%)
Apr 19, 2018 61.42 61.43 61.02 61.15 75,932 -0.18(-0.29%)
Apr 18, 2018 61.31 61.42 61.23 61.33 132,248 +0.31(+0.50%)
Apr 17, 2018 60.87 61.10 60.83 61.02 56,751 +0.07(+0.12%)
Apr 16, 2018 61.01 61.02 60.84 60.95 63,049 +0.27(+0.45%)
Apr 13, 2018 60.92 60.92 60.55 60.68 62,416 +0.05(+0.08%)
Apr 12, 2018 60.50 60.76 60.45 60.63 51,130 +0.22(+0.36%)
Apr 11, 2018 60.39 60.72 60.39 60.41 67,409 -0.18(-0.30%)
Apr 10, 2018 60.54 60.68 60.45 60.59 70,028 +0.67(+1.11%)
Apr 09, 2018 60.06 60.31 59.89 59.92 52,185 +0.35(+0.58%)
Apr 06, 2018 59.87 60.04 59.38 59.58 66,097 -0.25(-0.42%)
Apr 05, 2018 59.81 59.98 59.72 59.83 53,263 +0.06(+0.09%)
Apr 04, 2018 58.99 59.82 58.99 59.77 128,412 +0.13(+0.21%)
Apr 03, 2018 59.41 59.68 59.24 59.65 97,781 +0.68(+1.16%)
Apr 02, 2018 59.81 59.83 58.74 58.96 149,940 -1.10(-1.83%)
Mar 29, 2018 60.06 60.06 60.06 0 +0.58(+0.98%)
Mar 28, 2018 59.69 59.89 59.40 59.48 72,460 -0.01(-0.01%)
Mar 27, 2018 60.22 60.33 59.31 59.49 87,699 -0.45(-0.75%)
Mar 26, 2018 59.63 59.95 59.26 59.94 78,747 +1.10(+1.87%)
Mar 23, 2018 59.60 59.71 58.84 58.84 188,311 -0.68(-1.14%)
Mar 22, 2018 60.05 60.12 59.50 59.51 98,443 -1.03(-1.70%)
Mar 21, 2018 60.43 60.78 60.32 60.54 76,728 +0.11(+0.18%)
Mar 20, 2018 60.43 60.54 60.35 60.43 63,163 +0.11(+0.18%)
Mar 19, 2018 60.53 60.53 60.02 60.32 82,883 -0.34(-0.56%)
Mar 16, 2018 60.70 60.81 60.61 60.66 86,151 -0.31(-0.50%)
Mar 15, 2018 61.12 61.16 60.86 60.97 66,450 -0.06(-0.10%)
Mar 14, 2018 61.40 61.40 60.94 61.03 96,320 +0.19(+0.31%)
Mar 13, 2018 61.45 61.48 60.77 60.84 113,740 -0.28(-0.46%)
Mar 12, 2018 61.12 61.21 61.04 61.12 40,600 +0.09(+0.14%)
Mar 09, 2018 60.72 61.04 60.60 61.04 65,738 +0.52(+0.86%)
Mar 08, 2018 60.71 60.71 60.34 60.52 79,260 -0.02(-0.04%)
Mar 07, 2018 60.55 60.07 60.54 97,415 +0.05(+0.08%)
Mar 06, 2018 60.57 60.60 60.32 60.50 109,046 +0.50(+0.84%)
Mar 05, 2018 59.40 60.02 59.30 60.00 87,405 +0.29(+0.49%)
Mar 02, 2018 59.18 59.76 59.01 59.70 75,256 +0.29(+0.49%)
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.