WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
68.39
+0.22 (0.32%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |