WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
66.01
-0.80 (-1.20%)
Mar 31, 2025, 3:19 PM EDT - Market open
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 65.83 | 65.84 | 65.65 | 65.83 | - | -1.46% | 8,523 |
| Mar 28, 2025 | 67.08 | 67.08 | 66.61 | 66.81 | 66.81 | -0.38% | 31,072 |
| Mar 27, 2025 | 67.06 | 67.27 | 66.98 | 67.06 | 67.06 | -0.03% | 44,211 |
| Mar 26, 2025 | 67.37 | 67.50 | 66.96 | 67.08 | 67.08 | -1.13% | 12,176 |
| Mar 25, 2025 | 67.76 | 67.93 | 67.65 | 67.85 | 67.57 | 0.89% | 36,692 |
| Mar 24, 2025 | 67.26 | 67.34 | 67.10 | 67.25 | 66.97 | -0.25% | 14,644 |
| Mar 21, 2025 | 67.47 | 67.56 | 67.32 | 67.42 | 67.14 | -0.49% | 15,724 |
| Mar 20, 2025 | 67.44 | 67.81 | 67.44 | 67.75 | 67.47 | -0.72% | 14,001 |
| Mar 19, 2025 | 67.90 | 68.50 | 67.79 | 68.24 | 67.96 | 0.25% | 18,748 |
| Mar 18, 2025 | 68.05 | 68.19 | 67.84 | 68.07 | 67.79 | -0.05% | 20,287 |
| Mar 17, 2025 | 67.69 | 68.20 | 67.63 | 68.10 | 67.82 | 1.00% | 26,005 |
| Mar 14, 2025 | 66.97 | 67.43 | 66.97 | 67.43 | 67.15 | 1.63% | 22,896 |
| Mar 13, 2025 | 66.32 | 66.52 | 66.09 | 66.35 | 66.07 | -0.48% | 60,953 |
| Mar 12, 2025 | 66.54 | 66.69 | 66.24 | 66.67 | 66.39 | 0.95% | 34,996 |
| Mar 11, 2025 | 66.29 | 66.39 | 65.78 | 66.04 | 65.77 | -0.59% | 21,637 |
| Mar 10, 2025 | 66.77 | 66.93 | 65.98 | 66.43 | 66.15 | -1.63% | 26,603 |
| Mar 7, 2025 | 66.83 | 67.53 | 66.83 | 67.53 | 67.25 | 1.53% | 34,274 |
| Mar 6, 2025 | 66.83 | 67.07 | 66.46 | 66.51 | 66.23 | -0.58% | 34,324 |
| Mar 5, 2025 | 66.29 | 66.95 | 66.29 | 66.90 | 66.62 | 2.15% | 26,944 |
| Mar 4, 2025 | 65.02 | 65.95 | 64.55 | 65.49 | 65.22 | -0.32% | 45,196 |
| Mar 3, 2025 | 66.10 | 66.21 | 65.42 | 65.70 | 65.43 | 0.92% | 42,298 |
| Feb 28, 2025 | 65.09 | 65.30 | 64.68 | 65.10 | 64.83 | -0.41% | 32,962 |
| Feb 27, 2025 | 65.87 | 65.87 | 65.32 | 65.37 | 65.10 | -0.86% | 18,098 |
| Feb 26, 2025 | 66.17 | 66.45 | 65.90 | 65.94 | 65.67 | -0.45% | 17,067 |
| Feb 25, 2025 | 66.23 | 66.29 | 65.82 | 66.24 | 65.96 | 0.88% | 24,052 |
| Feb 24, 2025 | 65.94 | 66.02 | 65.64 | 65.66 | 65.39 | -0.18% | 21,195 |
| Feb 21, 2025 | 66.21 | 66.21 | 65.72 | 65.78 | 65.51 | -0.57% | 23,119 |
| Feb 20, 2025 | 66.13 | 66.17 | 65.86 | 66.16 | 65.88 | 0.41% | 35,764 |
| Feb 19, 2025 | 65.85 | 65.97 | 65.67 | 65.89 | 65.62 | -0.71% | 22,298 |
| Feb 18, 2025 | 66.28 | 66.41 | 66.16 | 66.36 | 66.08 | 0.51% | 38,165 |
| Feb 14, 2025 | 66.14 | 66.23 | 66.00 | 66.02 | 65.75 | 0.30% | 22,055 |
| Feb 13, 2025 | 65.28 | 65.82 | 65.25 | 65.82 | 65.55 | 1.01% | 29,361 |
| Feb 12, 2025 | 64.73 | 65.26 | 64.70 | 65.16 | 64.89 | -0.05% | 24,425 |
| Feb 11, 2025 | 64.90 | 65.20 | 64.90 | 65.19 | 64.92 | 0.40% | 21,648 |
| Feb 10, 2025 | 64.91 | 64.95 | 64.83 | 64.93 | 64.66 | 0.41% | 22,425 |
| Feb 7, 2025 | 65.07 | 65.25 | 64.60 | 64.67 | 64.40 | -0.67% | 32,631 |
| Feb 6, 2025 | 64.97 | 65.11 | 64.91 | 65.10 | 64.83 | 0.44% | 28,175 |
| Feb 5, 2025 | 64.51 | 64.85 | 64.46 | 64.81 | 64.54 | 1.00% | 32,125 |
| Feb 4, 2025 | 63.68 | 64.17 | 63.68 | 64.17 | 63.90 | 0.96% | 33,101 |
| Feb 3, 2025 | 63.19 | 63.79 | 63.05 | 63.56 | 63.30 | -0.89% | 36,649 |
| Jan 31, 2025 | 64.48 | 64.77 | 64.09 | 64.13 | 63.86 | -0.79% | 25,705 |
| Jan 30, 2025 | 64.74 | 64.81 | 64.33 | 64.64 | 64.37 | 1.08% | 40,886 |
| Jan 29, 2025 | 63.92 | 64.11 | 63.70 | 63.95 | 63.68 | 0.11% | 35,034 |
| Jan 28, 2025 | 63.84 | 63.90 | 63.49 | 63.88 | 63.61 | 0.05% | 37,685 |
| Jan 27, 2025 | 63.69 | 63.86 | 63.65 | 63.85 | 63.58 | 0.06% | 46,752 |
| Jan 24, 2025 | 63.70 | 63.94 | 63.61 | 63.80 | 63.54 | 0.46% | 34,113 |
| Jan 23, 2025 | 63.18 | 63.52 | 63.11 | 63.52 | 63.25 | 0.40% | 49,463 |
| Jan 22, 2025 | 63.52 | 63.52 | 63.20 | 63.26 | 63.00 | -0.60% | 32,833 |
| Jan 21, 2025 | 63.31 | 63.64 | 63.19 | 63.64 | 63.38 | 1.71% | 44,947 |
| Jan 17, 2025 | 62.51 | 62.76 | 62.45 | 62.57 | 62.31 | 0.30% | 28,214 |