WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
79.76
+0.03 (0.04%)
At close: Sep 10, 2025, 4:00 PM
79.76
0.00 (0.00%)
After-hours: Sep 10, 2025, 6:30 PM EDT
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 79.99 | 80.16 | 79.70 | 79.76 | - | 0.04% | 21,733 |
| Sep 9, 2025 | 79.99 | 79.99 | 79.72 | 79.73 | 79.73 | -0.28% | 19,366 |
| Sep 8, 2025 | 79.96 | 80.14 | 79.67 | 79.95 | 79.95 | 0.93% | 23,477 |
| Sep 5, 2025 | 79.42 | 79.77 | 79.04 | 79.21 | 79.21 | 0.79% | 20,524 |
| Sep 4, 2025 | 78.30 | 78.63 | 78.28 | 78.59 | 78.59 | 0.46% | 33,582 |
| Sep 3, 2025 | 78.08 | 78.30 | 77.95 | 78.23 | 78.23 | 0.22% | 36,442 |
| Sep 2, 2025 | 77.60 | 78.07 | 77.60 | 78.06 | 78.06 | -1.21% | 26,287 |
| Aug 29, 2025 | 79.01 | 79.13 | 78.92 | 79.02 | 79.02 | -0.26% | 19,078 |
| Aug 28, 2025 | 79.13 | 79.30 | 79.00 | 79.22 | 79.22 | 0.23% | 36,167 |
| Aug 27, 2025 | 78.51 | 79.06 | 78.49 | 79.04 | 79.04 | -0.28% | 27,409 |
| Aug 26, 2025 | 79.08 | 79.26 | 79.02 | 79.26 | 79.26 | 0.06% | 23,483 |
| Aug 25, 2025 | 79.80 | 79.92 | 79.21 | 79.21 | 79.21 | -0.94% | 20,866 |
| Aug 22, 2025 | 78.93 | 80.13 | 78.93 | 79.97 | 79.97 | 1.81% | 21,961 |
| Aug 21, 2025 | 78.64 | 78.71 | 78.47 | 78.55 | 78.55 | -0.13% | 23,970 |
| Aug 20, 2025 | 78.63 | 78.79 | 78.53 | 78.65 | 78.65 | 0.17% | 13,707 |
| Aug 19, 2025 | 78.76 | 78.85 | 78.47 | 78.51 | 78.51 | 0.17% | 29,544 |
| Aug 18, 2025 | 78.24 | 78.38 | 78.10 | 78.38 | 78.38 | 0.06% | 20,714 |
| Aug 15, 2025 | 78.44 | 78.50 | 78.31 | 78.34 | 78.34 | 0.24% | 15,345 |
| Aug 14, 2025 | 78.05 | 78.17 | 77.89 | 78.15 | 78.15 | -0.27% | 24,615 |
| Aug 13, 2025 | 78.32 | 78.48 | 78.21 | 78.36 | 78.36 | 0.33% | 19,360 |
| Aug 12, 2025 | 77.54 | 78.16 | 77.54 | 78.10 | 78.10 | 0.75% | 20,224 |
| Aug 11, 2025 | 77.53 | 77.65 | 77.41 | 77.52 | 77.52 | -0.45% | 42,852 |
| Aug 8, 2025 | 77.74 | 78.02 | 77.74 | 77.87 | 77.87 | 0.46% | 29,741 |
| Aug 7, 2025 | 77.77 | 77.80 | 77.22 | 77.51 | 77.51 | 0.56% | 22,138 |
| Aug 6, 2025 | 76.90 | 77.22 | 76.83 | 77.08 | 77.08 | 0.79% | 46,527 |
| Aug 5, 2025 | 76.48 | 76.65 | 76.29 | 76.47 | 76.47 | 0.10% | 21,262 |
| Aug 4, 2025 | 76.12 | 76.47 | 76.12 | 76.39 | 76.39 | 1.14% | 30,148 |
| Aug 1, 2025 | 75.60 | 75.69 | 75.26 | 75.53 | 75.53 | 0.19% | 23,142 |
| Jul 31, 2025 | 75.56 | 75.65 | 75.13 | 75.39 | 75.39 | -0.31% | 19,966 |
| Jul 30, 2025 | 75.93 | 76.10 | 75.42 | 75.63 | 75.63 | -0.76% | 53,998 |
| Jul 29, 2025 | 76.20 | 76.27 | 76.02 | 76.21 | 76.21 | 0.01% | 26,864 |
| Jul 28, 2025 | 76.64 | 76.64 | 76.10 | 76.20 | 76.20 | -1.41% | 22,632 |
| Jul 25, 2025 | 76.89 | 77.35 | 76.84 | 77.29 | 77.29 | -0.09% | 25,567 |
| Jul 24, 2025 | 77.56 | 77.61 | 77.36 | 77.36 | 77.36 | -0.65% | 13,295 |
| Jul 23, 2025 | 77.17 | 77.86 | 77.17 | 77.86 | 77.86 | 1.62% | 20,942 |
| Jul 22, 2025 | 76.17 | 76.68 | 76.08 | 76.62 | 76.62 | 0.79% | 50,561 |
| Jul 21, 2025 | 75.96 | 76.36 | 75.96 | 76.02 | 76.02 | 0.60% | 24,736 |
| Jul 18, 2025 | 76.10 | 76.10 | 75.54 | 75.57 | 75.57 | -0.12% | 14,280 |
| Jul 17, 2025 | 75.24 | 75.68 | 75.24 | 75.66 | 75.66 | 0.17% | 34,496 |
| Jul 16, 2025 | 75.23 | 75.54 | 75.01 | 75.53 | 75.53 | 0.56% | 21,929 |
| Jul 15, 2025 | 75.83 | 75.83 | 75.06 | 75.11 | 75.11 | -1.01% | 31,819 |
| Jul 14, 2025 | 75.68 | 75.89 | 75.65 | 75.88 | 75.88 | 0.13% | 31,545 |
| Jul 11, 2025 | 75.82 | 75.89 | 75.69 | 75.78 | 75.78 | -0.61% | 17,361 |
| Jul 10, 2025 | 75.95 | 76.24 | 75.86 | 76.24 | 76.24 | 0.08% | 28,640 |
| Jul 9, 2025 | 75.88 | 76.18 | 75.74 | 76.18 | 76.18 | 1.02% | 24,382 |
| Jul 8, 2025 | 75.06 | 75.61 | 74.98 | 75.41 | 75.41 | 0.91% | 25,165 |
| Jul 7, 2025 | 75.17 | 75.31 | 74.66 | 74.73 | 74.73 | -1.00% | 22,383 |
| Jul 3, 2025 | 75.37 | 75.60 | 75.37 | 75.48 | 75.48 | 0.44% | 10,402 |
| Jul 2, 2025 | 74.73 | 75.15 | 74.66 | 75.15 | 75.15 | 0.37% | 19,002 |
| Jul 1, 2025 | 74.94 | 75.10 | 74.87 | 74.87 | 74.87 | -0.32% | 22,530 |