Wisdomtree International Smallcap Fund (NY: DLS )

63.56 +0.33 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 63.78 63.78 62.92 63.56 64,772 +0.33(+0.52%)
May 19, 2022 62.71 63.53 62.71 63.23 55,171 +0.70(+1.11%)
May 18, 2022 63.39 63.46 62.46 62.53 54,582 -1.28(-2.00%)
May 17, 2022 63.67 63.89 63.43 63.81 57,870 +1.17(+1.86%)
May 16, 2022 62.41 62.95 62.31 62.64 73,994 +0.00(+0.01%)
May 13, 2022 61.97 62.70 61.97 62.64 103,696 +1.35(+2.20%)
May 12, 2022 60.99 61.66 60.83 61.29 115,970 -0.17(-0.28%)
May 11, 2022 61.92 62.57 61.44 61.46 72,731 -0.23(-0.37%)
May 10, 2022 62.30 62.36 61.35 61.69 107,387 +0.07(+0.11%)
May 09, 2022 62.18 62.18 61.45 61.62 100,340 -1.82(-2.87%)
May 06, 2022 63.53 63.69 63.05 63.44 77,645 -0.48(-0.75%)
May 05, 2022 65.03 65.03 63.44 63.92 84,342 -1.91(-2.90%)
May 04, 2022 64.76 65.97 64.23 65.83 130,496 +1.00(+1.54%)
May 03, 2022 64.85 64.97 64.62 64.83 135,191 +0.32(+0.50%)
May 02, 2022 64.48 64.80 63.86 64.51 46,227 -0.22(-0.34%)
Apr 29, 2022 65.49 65.84 64.73 64.73 92,672 -0.65(-0.99%)
Apr 28, 2022 65.02 65.51 64.60 65.38 51,620 +0.76(+1.18%)
Apr 27, 2022 64.51 64.92 64.24 64.62 63,511 +0.11(+0.17%)
Apr 26, 2022 65.47 65.47 64.44 64.51 47,975 -1.36(-2.06%)
Apr 25, 2022 65.61 65.93 65.13 65.87 33,947 -0.44(-0.66%)
Apr 22, 2022 67.11 67.11 66.25 66.31 45,492 -0.82(-1.22%)
Apr 21, 2022 68.34 67.10 67.13 33,856 -0.64(-0.94%)
Apr 20, 2022 67.76 67.92 67.56 67.77 72,846 +0.43(+0.64%)
Apr 19, 2022 66.82 67.34 66.80 67.34 33,503 +0.19(+0.28%)
Apr 18, 2022 67.13 67.39 66.90 67.15 64,401 -0.29(-0.43%)
Apr 14, 2022 67.75 67.75 67.37 67.44 38,945 -0.09(-0.13%)
Apr 13, 2022 66.92 67.53 66.88 67.53 44,306 +0.58(+0.87%)
Apr 12, 2022 67.40 67.46 66.78 66.95 34,228 -0.21(-0.31%)
Apr 11, 2022 67.56 67.59 67.14 67.16 31,237 -0.72(-1.06%)
Apr 08, 2022 67.70 68.06 67.60 67.88 67,728 -0.07(-0.10%)
Apr 07, 2022 67.88 68.13 67.54 67.95 34,573 -0.03(-0.04%)
Apr 06, 2022 68.03 68.26 67.68 67.98 28,603 -0.86(-1.25%)
Apr 05, 2022 69.38 69.52 68.66 68.84 64,233 -0.63(-0.91%)
Apr 04, 2022 69.30 69.61 69.24 69.47 35,209 +0.24(+0.35%)
Apr 01, 2022 69.00 69.25 68.81 69.23 64,908 +0.59(+0.86%)
Mar 31, 2022 69.18 69.32 68.61 68.64 146,915 -0.88(-1.27%)
Mar 30, 2022 69.67 69.87 69.31 69.52 71,051 -0.35(-0.50%)
Mar 29, 2022 69.94 69.97 69.40 69.87 34,626 +1.22(+1.78%)
Mar 28, 2022 68.48 68.65 68.28 68.65 75,873 -0.42(-0.61%)
Mar 25, 2022 68.79 69.07 68.60 69.07 50,942 +0.22(+0.32%)
Mar 24, 2022 68.68 68.94 68.56 68.85 43,288 +0.09(+0.13%)
Mar 23, 2022 68.74 69.01 68.66 68.76 53,256 -0.80(-1.15%)
Mar 22, 2022 69.47 69.66 69.34 69.56 59,864 +0.46(+0.67%)
Mar 21, 2022 69.28 69.38 68.79 69.10 149,211 -0.27(-0.39%)
Mar 18, 2022 68.38 69.43 68.31 69.37 34,569 +0.55(+0.80%)
Mar 17, 2022 68.31 69.10 68.20 68.82 134,397 +0.25(+0.36%)
Mar 16, 2022 67.62 68.57 67.19 68.57 120,841 +1.85(+2.77%)
Mar 15, 2022 66.51 66.75 66.15 66.72 49,984 +0.48(+0.72%)
Mar 14, 2022 66.57 66.87 66.03 66.24 56,012 +0.58(+0.89%)
Mar 11, 2022 66.92 66.92 65.59 65.66 54,756 -0.40(-0.61%)
Mar 10, 2022 65.74 66.35 65.74 66.06 69,021 -0.25(-0.38%)
Mar 09, 2022 65.86 66.73 65.74 66.31 66,697 +2.14(+3.33%)
Mar 08, 2022 64.41 65.42 63.76 64.17 227,459 +0.10(+0.16%)
Mar 07, 2022 65.50 65.50 63.78 64.07 89,586 -2.17(-3.28%)
Mar 04, 2022 66.15 66.31 65.71 66.24 84,807 -1.28(-1.90%)
Mar 03, 2022 68.34 68.42 67.28 67.52 51,780 -0.97(-1.42%)
Mar 02, 2022 68.18 68.67 67.97 68.49 53,333 +0.43(+0.63%)
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.