WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
63.15
+0.29 (0.46%)
At close: Dec 20, 2024, 3:59 PM
63.11
-0.04 (-0.06%)
After-hours: Dec 20, 2024, 7:01 PM EST
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 62.60 | 63.56 | 62.60 | 63.15 | 63.15 | 0.46% | 47,952 |
| Dec 19, 2024 | 63.18 | 63.18 | 62.72 | 62.86 | 62.86 | 0.24% | 89,572 |
| Dec 18, 2024 | 64.23 | 64.33 | 62.71 | 62.71 | 62.71 | -2.19% | 25,366 |
| Dec 17, 2024 | 64.24 | 64.31 | 64.02 | 64.11 | 64.11 | -0.72% | 29,655 |
| Dec 16, 2024 | 64.55 | 64.73 | 64.41 | 64.58 | 64.58 | -0.48% | 36,276 |
| Dec 13, 2024 | 65.10 | 65.11 | 64.74 | 64.89 | 64.89 | -0.18% | 55,210 |
| Dec 12, 2024 | 65.29 | 65.42 | 64.95 | 65.01 | 65.01 | -1.09% | 30,482 |
| Dec 11, 2024 | 65.69 | 65.74 | 65.45 | 65.72 | 65.72 | 0.61% | 35,929 |
| Dec 10, 2024 | 65.50 | 65.50 | 65.26 | 65.32 | 65.32 | -0.44% | 19,625 |
| Dec 9, 2024 | 65.94 | 66.11 | 65.59 | 65.61 | 65.61 | 0.12% | 26,627 |
| Dec 6, 2024 | 65.82 | 65.85 | 65.38 | 65.53 | 65.53 | -0.19% | 19,098 |
| Dec 5, 2024 | 65.70 | 65.76 | 65.53 | 65.66 | 65.66 | 0.58% | 31,259 |
| Dec 4, 2024 | 65.33 | 65.50 | 65.21 | 65.28 | 65.28 | 0.08% | 42,680 |
| Dec 3, 2024 | 65.32 | 65.46 | 65.18 | 65.23 | 65.23 | 0.43% | 31,792 |
| Dec 2, 2024 | 64.86 | 65.03 | 64.54 | 64.95 | 64.95 | -0.20% | 17,108 |
| Nov 29, 2024 | 64.77 | 65.08 | 64.77 | 65.08 | 65.08 | 1.23% | 8,849 |
| Nov 27, 2024 | 64.21 | 64.48 | 64.21 | 64.29 | 64.29 | 0.49% | 21,514 |
| Nov 26, 2024 | 64.11 | 64.15 | 63.76 | 63.98 | 63.98 | -0.44% | 42,440 |
| Nov 25, 2024 | 64.20 | 64.38 | 64.04 | 64.26 | 64.26 | 0.53% | 19,643 |
| Nov 22, 2024 | 63.61 | 64.06 | 63.58 | 63.92 | 63.92 | 0.28% | 93,401 |
| Nov 21, 2024 | 63.59 | 63.77 | 63.43 | 63.74 | 63.74 | 0.03% | 31,265 |
| Nov 20, 2024 | 63.62 | 63.75 | 63.45 | 63.72 | 63.72 | -0.38% | 44,866 |
| Nov 19, 2024 | 63.65 | 64.11 | 63.62 | 63.96 | 63.96 | -0.20% | 29,460 |
| Nov 18, 2024 | 63.72 | 64.16 | 63.72 | 64.09 | 64.09 | 0.68% | 23,275 |
| Nov 15, 2024 | 63.67 | 63.73 | 63.58 | 63.66 | 63.66 | 0.10% | 22,460 |
| Nov 14, 2024 | 63.94 | 64.02 | 63.55 | 63.60 | 63.60 | -0.08% | 18,389 |
| Nov 13, 2024 | 63.90 | 63.90 | 63.50 | 63.65 | 63.65 | -0.46% | 27,359 |
| Nov 12, 2024 | 64.47 | 64.47 | 63.62 | 63.95 | 63.95 | -1.46% | 18,729 |
| Nov 11, 2024 | 64.97 | 65.04 | 64.87 | 64.89 | 64.89 | 0.05% | 30,084 |
| Nov 8, 2024 | 65.01 | 65.08 | 64.65 | 64.86 | 64.86 | -1.46% | 15,689 |
| Nov 7, 2024 | 65.52 | 65.82 | 65.37 | 65.82 | 65.82 | 2.18% | 24,547 |
| Nov 6, 2024 | 64.25 | 64.51 | 63.99 | 64.42 | 64.42 | -1.18% | 21,685 |
| Nov 5, 2024 | 64.89 | 65.25 | 64.89 | 65.19 | 65.19 | 0.92% | 27,916 |
| Nov 4, 2024 | 64.83 | 65.08 | 64.59 | 64.59 | 64.59 | 0.11% | 17,407 |
| Nov 1, 2024 | 64.84 | 64.91 | 64.43 | 64.52 | 64.52 | -0.30% | 23,561 |
| Oct 31, 2024 | 64.88 | 64.88 | 64.31 | 64.71 | 64.71 | -0.23% | 34,929 |
| Oct 30, 2024 | 64.75 | 65.30 | 64.75 | 64.86 | 64.86 | 0.19% | 22,478 |
| Oct 29, 2024 | 64.75 | 64.87 | 64.58 | 64.74 | 64.74 | -0.51% | 26,143 |
| Oct 28, 2024 | 65.01 | 65.26 | 65.00 | 65.07 | 65.07 | 0.43% | 19,188 |
| Oct 25, 2024 | 65.13 | 65.20 | 64.63 | 64.79 | 64.79 | -0.42% | 34,610 |
| Oct 24, 2024 | 65.15 | 65.30 | 64.76 | 65.06 | 65.06 | 0.14% | 18,412 |
| Oct 23, 2024 | 65.18 | 65.25 | 64.74 | 64.97 | 64.97 | -1.43% | 25,409 |
| Oct 22, 2024 | 65.88 | 66.04 | 65.79 | 65.91 | 65.91 | -0.32% | 15,396 |
| Oct 21, 2024 | 66.66 | 66.69 | 66.08 | 66.12 | 66.12 | -1.57% | 28,257 |
| Oct 18, 2024 | 67.18 | 67.23 | 67.07 | 67.18 | 67.18 | 0.58% | 16,899 |
| Oct 17, 2024 | 67.18 | 67.18 | 66.77 | 66.79 | 66.79 | -0.30% | 20,229 |
| Oct 16, 2024 | 67.02 | 67.08 | 66.93 | 66.99 | 66.99 | 0.15% | 28,786 |
| Oct 15, 2024 | 67.26 | 67.29 | 66.76 | 66.89 | 66.89 | -0.45% | 26,977 |
| Oct 14, 2024 | 66.98 | 67.22 | 66.84 | 67.19 | 67.19 | -0.15% | 15,660 |
| Oct 11, 2024 | 67.02 | 67.42 | 67.02 | 67.29 | 67.29 | 0.40% | 29,059 |
| Oct 10, 2024 | 66.91 | 67.02 | 66.73 | 67.02 | 67.02 | -0.39% | 22,381 |
| Oct 9, 2024 | 67.02 | 67.31 | 67.02 | 67.28 | 67.28 | -0.05% | 12,269 |
| Oct 8, 2024 | 67.25 | 67.31 | 67.13 | 67.31 | 67.31 | -0.25% | 9,377 |
| Oct 7, 2024 | 67.60 | 67.72 | 67.19 | 67.48 | 67.48 | -0.66% | 25,202 |
| Oct 4, 2024 | 67.60 | 67.97 | 67.60 | 67.93 | 67.93 | 0.82% | 20,256 |
| Oct 3, 2024 | 67.40 | 67.50 | 67.29 | 67.38 | 67.38 | -1.00% | 41,423 |
| Oct 2, 2024 | 68.07 | 68.15 | 67.85 | 68.06 | 68.06 | -0.60% | 32,219 |
| Oct 1, 2024 | 69.00 | 69.00 | 68.28 | 68.47 | 68.47 | -0.84% | 16,116 |
| Sep 30, 2024 | 69.16 | 69.24 | 68.73 | 69.05 | 69.05 | 0.12% | 13,136 |
| Sep 27, 2024 | 69.34 | 69.77 | 68.88 | 68.97 | 68.97 | -0.58% | 31,396 |
| Sep 26, 2024 | 69.06 | 69.43 | 69.00 | 69.37 | 69.37 | 2.69% | 19,559 |
| Sep 25, 2024 | 68.18 | 68.18 | 67.52 | 67.55 | 67.55 | -1.39% | 21,175 |
| Sep 24, 2024 | 68.41 | 68.55 | 68.31 | 68.50 | 67.99 | 0.20% | 18,040 |
| Sep 23, 2024 | 68.22 | 68.41 | 68.14 | 68.37 | 67.85 | 0.61% | 20,189 |
| Sep 20, 2024 | 68.24 | 68.24 | 67.81 | 67.95 | 67.44 | -1.19% | 17,634 |
| Sep 19, 2024 | 68.52 | 68.82 | 68.32 | 68.77 | 68.26 | 1.78% | 17,562 |
| Sep 18, 2024 | 67.78 | 68.35 | 67.40 | 67.57 | 67.06 | 0.04% | 16,995 |
| Sep 17, 2024 | 67.77 | 67.87 | 67.33 | 67.54 | 67.03 | -0.45% | 20,499 |
| Sep 16, 2024 | 67.46 | 67.85 | 67.43 | 67.85 | 67.34 | 0.73% | 17,694 |
| Sep 13, 2024 | 67.30 | 67.48 | 67.18 | 67.35 | 66.85 | 0.59% | 35,124 |
| Sep 12, 2024 | 66.41 | 66.96 | 66.29 | 66.96 | 66.46 | 0.83% | 32,391 |
| Sep 11, 2024 | 66.16 | 66.43 | 65.52 | 66.41 | 65.91 | 0.06% | 14,656 |
| Sep 10, 2024 | 66.35 | 66.37 | 65.91 | 66.37 | 65.87 | 0.17% | 21,065 |
| Sep 9, 2024 | 66.24 | 66.52 | 66.13 | 66.26 | 65.76 | 0.59% | 21,874 |
| Sep 6, 2024 | 66.92 | 66.92 | 65.79 | 65.87 | 65.38 | -1.80% | 20,524 |
| Sep 5, 2024 | 67.22 | 67.27 | 66.89 | 67.08 | 66.57 | 0.23% | 16,084 |
| Sep 4, 2024 | 66.71 | 67.18 | 66.71 | 66.92 | 66.42 | 0.37% | 14,278 |
| Sep 3, 2024 | 67.44 | 67.48 | 66.58 | 66.67 | 66.17 | -1.93% | 23,866 |
| Aug 30, 2024 | 68.15 | 68.25 | 67.83 | 67.98 | 67.47 | 0.18% | 13,103 |
| Aug 29, 2024 | 67.89 | 68.11 | 67.72 | 67.86 | 67.35 | 0.27% | 28,685 |
| Aug 28, 2024 | 67.92 | 68.05 | 67.54 | 67.68 | 67.17 | -0.98% | 25,502 |
| Aug 27, 2024 | 68.15 | 68.39 | 68.06 | 68.35 | 67.84 | 0.56% | 28,126 |
| Aug 26, 2024 | 68.17 | 68.28 | 67.93 | 67.97 | 67.46 | -0.47% | 16,504 |
| Aug 23, 2024 | 67.44 | 68.40 | 67.38 | 68.29 | 67.78 | 1.94% | 31,998 |
| Aug 22, 2024 | 67.57 | 67.63 | 66.93 | 66.99 | 66.49 | -0.83% | 16,920 |
| Aug 21, 2024 | 67.21 | 67.65 | 67.17 | 67.55 | 67.04 | 1.03% | 75,086 |
| Aug 20, 2024 | 67.02 | 67.12 | 66.84 | 66.86 | 66.36 | -0.31% | 16,798 |
| Aug 19, 2024 | 66.70 | 67.25 | 66.70 | 67.07 | 66.57 | 1.16% | 130,532 |
| Aug 16, 2024 | 66.01 | 66.35 | 66.01 | 66.30 | 65.80 | 0.64% | 32,510 |
| Aug 15, 2024 | 65.83 | 66.04 | 65.78 | 65.88 | 65.39 | 1.01% | 33,249 |
| Aug 14, 2024 | 65.23 | 65.38 | 65.13 | 65.22 | 64.73 | 0.08% | 18,260 |
| Aug 13, 2024 | 64.55 | 65.17 | 64.55 | 65.17 | 64.68 | 1.70% | 28,725 |
| Aug 12, 2024 | 64.05 | 64.24 | 63.98 | 64.08 | 63.60 | -0.03% | 22,044 |
| Aug 9, 2024 | 63.76 | 64.10 | 63.64 | 64.10 | 63.62 | 0.74% | 31,847 |
| Aug 8, 2024 | 63.23 | 63.64 | 62.93 | 63.63 | 63.15 | 1.50% | 49,971 |
| Aug 7, 2024 | 63.48 | 63.63 | 62.63 | 62.69 | 62.22 | 0.32% | 43,476 |
| Aug 6, 2024 | 61.97 | 62.78 | 61.83 | 62.49 | 62.02 | 0.84% | 19,009 |
| Aug 5, 2024 | 61.47 | 62.30 | 61.21 | 61.97 | 61.51 | -3.35% | 29,923 |
| Aug 2, 2024 | 64.33 | 64.41 | 63.79 | 64.12 | 63.64 | -1.43% | 41,419 |
| Aug 1, 2024 | 66.00 | 66.07 | 64.75 | 65.05 | 64.56 | -2.68% | 59,637 |