WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
72.24
+0.21 (0.29%)
May 20, 2025, 4:00 PM - Market closed
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 71.79 | 72.24 | 71.79 | 72.24 | 72.24 | 0.29% | 24,679 |
| May 19, 2025 | 71.45 | 72.03 | 71.45 | 72.03 | 72.03 | 0.83% | 19,954 |
| May 16, 2025 | 71.37 | 71.51 | 71.16 | 71.44 | 71.44 | 0.37% | 29,746 |
| May 15, 2025 | 71.03 | 71.45 | 70.95 | 71.18 | 71.18 | 0.62% | 10,834 |
| May 14, 2025 | 71.14 | 71.19 | 70.59 | 70.74 | 70.74 | -0.17% | 14,213 |
| May 13, 2025 | 70.67 | 70.99 | 70.57 | 70.86 | 70.86 | 0.44% | 15,246 |
| May 12, 2025 | 70.65 | 70.65 | 70.25 | 70.55 | 70.55 | 0.30% | 21,628 |
| May 9, 2025 | 70.50 | 70.61 | 70.25 | 70.34 | 70.34 | 0.69% | 10,989 |
| May 8, 2025 | 70.29 | 70.33 | 69.86 | 69.87 | 69.87 | -0.42% | 25,991 |
| May 7, 2025 | 70.24 | 70.42 | 69.97 | 70.16 | 70.16 | -0.35% | 18,042 |
| May 6, 2025 | 70.13 | 70.52 | 70.13 | 70.41 | 70.41 | 0.56% | 16,604 |
| May 5, 2025 | 70.08 | 70.22 | 69.98 | 70.02 | 70.02 | 0.14% | 21,443 |
| May 2, 2025 | 69.99 | 70.09 | 69.75 | 69.92 | 69.92 | 1.52% | 19,946 |
| May 1, 2025 | 69.27 | 69.27 | 68.68 | 68.88 | 68.88 | -0.22% | 17,817 |
| Apr 30, 2025 | 68.79 | 69.22 | 68.60 | 69.03 | 69.03 | 0.04% | 15,349 |
| Apr 29, 2025 | 68.92 | 69.18 | 68.89 | 69.00 | 69.00 | 0.09% | 24,993 |
| Apr 28, 2025 | 68.40 | 68.94 | 68.40 | 68.94 | 68.94 | 0.80% | 22,506 |
| Apr 25, 2025 | 67.98 | 68.42 | 67.87 | 68.39 | 68.39 | 0.32% | 14,406 |
| Apr 24, 2025 | 67.69 | 68.17 | 67.67 | 68.17 | 68.17 | 1.17% | 17,146 |
| Apr 23, 2025 | 67.78 | 68.01 | 67.16 | 67.38 | 67.38 | 0.11% | 25,521 |
| Apr 22, 2025 | 67.06 | 67.59 | 67.06 | 67.31 | 67.31 | 1.40% | 29,116 |
| Apr 21, 2025 | 66.80 | 66.80 | 65.91 | 66.38 | 66.38 | 0.18% | 28,935 |
| Apr 17, 2025 | 66.11 | 66.59 | 66.06 | 66.26 | 66.26 | 0.98% | 27,333 |
| Apr 16, 2025 | 65.75 | 66.08 | 65.46 | 65.62 | 65.62 | 0.06% | 19,276 |
| Apr 15, 2025 | 65.64 | 65.84 | 65.53 | 65.58 | 65.58 | 0.34% | 21,639 |
| Apr 14, 2025 | 65.23 | 65.57 | 64.95 | 65.36 | 65.36 | 1.32% | 13,824 |
| Apr 11, 2025 | 63.40 | 64.54 | 63.35 | 64.51 | 64.51 | 2.41% | 25,444 |
| Apr 10, 2025 | 62.82 | 63.02 | 61.75 | 62.99 | 62.99 | -0.81% | 29,812 |
| Apr 9, 2025 | 60.22 | 63.59 | 59.96 | 63.51 | 63.51 | 6.01% | 42,447 |
| Apr 8, 2025 | 62.09 | 62.09 | 59.56 | 59.91 | 59.91 | 0.56% | 54,749 |
| Apr 7, 2025 | 59.36 | 61.07 | 59.00 | 59.57 | 59.57 | -2.52% | 44,879 |
| Apr 4, 2025 | 62.49 | 62.76 | 61.00 | 61.11 | 61.11 | -6.24% | 34,497 |
| Apr 3, 2025 | 65.64 | 65.75 | 65.01 | 65.18 | 65.18 | -1.58% | 22,181 |
| Apr 2, 2025 | 65.58 | 66.25 | 65.58 | 66.22 | 66.22 | 0.15% | 24,340 |
| Apr 1, 2025 | 66.10 | 66.25 | 65.84 | 66.13 | 66.13 | 0.19% | 19,671 |
| Mar 31, 2025 | 65.83 | 66.08 | 65.56 | 66.00 | 66.00 | -1.21% | 24,996 |
| 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 |