Skip to main content

Wisdomtree International Smallcap Fund (NY: DLS )

63.06 -0.46 (-0.72%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 43.73 43.74 43.74 43.74 110,357 +0.17(+0.38%)
Dec 30, 2013 43.50 43.67 43.43 43.57 104,453 +0.35(+0.82%)
Dec 27, 2013 43.37 43.37 43.19 43.22 75,570 +0.23(+0.53%)
Dec 26, 2013 42.92 43.03 42.73 42.99 34,439 +0.28(+0.67%)
Dec 24, 2013 42.69 42.82 42.57 42.70 66,877 +0.08(+0.18%)
Dec 23, 2013 42.47 42.71 42.42 42.63 95,570 +0.41(+0.96%)
Dec 20, 2013 42.20 42.31 42.14 42.22 152,648 +0.08(+0.20%)
Dec 19, 2013 42.20 42.20 41.97 42.14 108,442 -0.14(-0.34%)
Dec 18, 2013 42.12 42.33 41.74 42.28 82,936 +0.41(+0.97%)
Dec 17, 2013 41.93 41.94 41.75 41.88 110,272 -0.01(-0.03%)
Dec 16, 2013 41.81 41.96 41.78 41.89 51,080 +0.25(+0.60%)
Dec 13, 2013 41.57 41.67 41.45 41.64 48,658 +0.13(+0.32%)
Dec 12, 2013 41.74 41.75 41.47 41.51 89,178 -0.36(-0.86%)
Dec 11, 2013 42.36 42.36 41.83 41.87 115,703 -0.32(-0.75%)
Dec 10, 2013 42.20 42.29 42.06 42.19 120,057 -0.01(-0.02%)
Dec 09, 2013 42.18 42.30 42.08 42.19 81,697 -0.04(-0.08%)
Dec 06, 2013 42.16 42.28 42.02 42.23 55,751 +0.48(+1.14%)
Dec 05, 2013 41.92 41.92 41.69 41.75 30,263 -0.08(-0.18%)
Dec 04, 2013 41.77 41.96 41.58 41.83 56,425 -0.17(-0.41%)
Dec 03, 2013 42.00 42.24 41.85 42.00 82,336 -0.24(-0.57%)
Dec 02, 2013 42.43 42.56 42.23 42.24 77,470 -0.41(-0.95%)
Nov 29, 2013 42.60 42.71 42.52 42.65 46,475 +0.08(+0.18%)
Nov 27, 2013 42.48 42.69 42.43 42.57 49,580 +0.05(+0.11%)
Nov 26, 2013 42.49 42.59 42.28 42.52 75,606 +0.16(+0.37%)
Nov 25, 2013 42.54 42.63 42.34 42.36 57,572 -0.12(-0.29%)
Nov 22, 2013 42.43 42.58 42.23 42.49 133,869 +0.12(+0.29%)
Nov 21, 2013 42.41 42.50 42.28 42.36 65,279 +0.02(+0.05%)
Nov 20, 2013 42.62 42.81 42.17 42.34 77,541 -0.31(-0.73%)
Nov 19, 2013 42.89 42.89 42.59 42.65 181,999 -0.10(-0.24%)
Nov 18, 2013 42.96 43.03 42.67 42.76 84,663 -0.13(-0.31%)
Nov 15, 2013 42.81 43.05 42.76 42.89 66,189 +0.26(+0.61%)
Nov 14, 2013 42.52 42.65 42.36 42.63 89,293 +0.28(+0.66%)
Nov 12, 2013 42.40 42.49 42.17 42.35 36,676 -0.21(-0.49%)
Nov 11, 2013 42.47 42.59 42.47 42.56 43,824 -0.01(-0.03%)
Nov 08, 2013 42.32 42.57 42.16 42.57 35,972 +0.24(+0.58%)
Nov 07, 2013 42.83 43.05 42.28 42.33 81,165 -0.63(-1.47%)
Nov 06, 2013 42.95 43.29 42.84 42.96 53,588 +0.43(+1.00%)
Nov 05, 2013 42.38 42.62 42.38 42.53 142,050 -0.22(-0.52%)
Nov 04, 2013 42.71 42.76 42.58 42.75 53,993 +0.17(+0.39%)
Nov 01, 2013 42.63 42.83 42.40 42.59 47,551 -0.25(-0.58%)
Oct 31, 2013 42.96 43.05 42.69 42.83 172,458 -0.08(-0.19%)
Oct 30, 2013 43.05 43.09 42.64 42.92 60,956 -0.09(-0.21%)
Oct 29, 2013 43.05 43.26 42.92 43.01 87,922 +0.06(+0.13%)
Oct 28, 2013 43.04 43.09 42.88 42.95 63,400 -0.24(-0.56%)
Oct 25, 2013 43.28 43.28 43.07 43.19 76,857 -0.08(-0.18%)
Oct 24, 2013 43.31 43.43 43.12 43.27 109,117 +0.19(+0.44%)
Oct 23, 2013 43.13 43.21 42.94 43.08 55,618 -0.36(-0.83%)
Oct 22, 2013 43.34 43.53 43.27 43.44 86,905 +0.37(+0.85%)
Oct 21, 2013 43.03 43.09 42.95 43.07 93,341 +0.17(+0.40%)
Oct 18, 2013 42.76 42.92 42.71 42.90 85,219 +0.32(+0.74%)
Oct 17, 2013 42.52 42.59 42.21 42.59 119,180 +0.53(+1.26%)
Oct 16, 2013 41.83 42.10 41.83 42.05 101,535 +0.37(+0.88%)
Oct 15, 2013 41.93 41.93 41.62 41.69 71,238 -0.24(-0.57%)
Oct 14, 2013 41.61 41.97 41.56 41.93 85,463 +0.08(+0.20%)
Oct 11, 2013 41.63 41.85 41.61 41.85 57,938 +0.24(+0.58%)
Oct 10, 2013 41.32 41.64 41.08 41.61 65,646 +0.71(+1.75%)
Oct 09, 2013 40.90 41.01 40.67 40.89 88,684 +0.26(+0.65%)
Oct 08, 2013 41.06 41.06 40.61 40.63 55,737 -0.28(-0.67%)
Oct 07, 2013 41.05 41.08 40.73 40.90 80,025 -0.54(-1.31%)
Oct 04, 2013 41.28 41.49 41.26 41.45 84,323 +0.12(+0.30%)
Oct 03, 2013 41.57 41.75 41.20 41.32 130,166 -0.35(-0.84%)
Oct 02, 2013 41.51 41.72 41.28 41.68 28,167 +0.14(+0.33%)
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.