WisdomTree International SmallCap Dividend Fund

DLS
🏛️ usa →
78.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 73.70 73.93 73.58 73.65 0.0M
2021-12-30 73.77 73.85 73.53 73.53 0.1M
2021-12-29 73.67 73.85 73.66 73.80 0.0M
2021-12-28 73.30 73.62 73.29 73.29 0.0M
2021-12-27 72.62 73.12 72.62 73.07 0.1M
2021-12-23 72.67 73.24 72.67 73.06 0.1M
2021-12-22 72.05 72.76 72.05 72.70 0.1M
2021-12-21 71.50 71.96 71.49 71.93 0.1M
2021-12-20 71.07 71.39 70.93 71.37 0.1M
2021-12-17 71.89 72.18 71.57 71.64 0.0M
2021-12-16 72.61 72.61 72.00 72.17 0.0M
2021-12-15 71.54 72.27 71.25 72.13 0.0M
2021-12-14 71.43 71.63 71.12 71.39 0.0M
2021-12-13 72.02 72.07 71.56 71.57 0.0M
2021-12-10 72.55 72.65 72.27 72.55 0.0M
2021-12-09 72.42 72.46 72.21 72.37 0.0M
2021-12-08 72.62 72.82 72.54 72.71 0.0M
2021-12-07 72.12 72.71 72.12 72.65 0.0M
2021-12-06 70.94 71.28 70.77 71.18 0.0M
2021-12-03 71.17 71.21 70.41 70.94 0.1M
2021-12-02 70.43 71.15 70.43 70.94 0.1M
2021-12-01 71.53 71.68 70.11 70.11 0.1M
2021-11-30 70.85 71.17 69.92 70.49 0.1M
2021-11-29 71.14 71.14 70.58 70.90 0.1M
2021-11-26 71.01 71.17 70.43 70.73 0.1M
2021-11-24 71.95 72.33 71.73 72.33 0.1M
2021-11-23 72.86 73.08 72.57 72.90 0.0M
2021-11-22 73.29 73.53 72.94 72.94 0.0M
2021-11-19 73.54 73.72 73.38 73.39 0.0M
2021-11-18 73.71 73.93 73.54 73.85 0.0M
2021-11-17 73.87 73.93 73.70 73.83 0.0M
2021-11-16 74.29 74.29 74.03 74.04 0.0M
2021-11-15 74.85 74.85 74.52 74.60 0.0M
2021-11-12 74.63 74.88 74.58 74.88 0.0M
2021-11-11 74.56 74.70 74.49 74.49 0.0M
2021-11-10 74.97 75.05 74.19 74.26 0.1M
2021-11-09 75.58 75.61 75.17 75.41 0.0M
2021-11-08 75.75 75.85 75.58 75.72 0.1M
2021-11-05 75.78 75.91 75.50 75.82 0.1M
2021-11-04 76.00 76.00 75.75 75.87 0.1M
2021-11-03 75.46 76.14 75.39 76.05 0.1M
2021-11-02 75.52 75.64 75.49 75.49 0.0M
2021-11-01 75.57 76.01 75.57 76.01 0.1M
2021-10-29 75.13 75.30 74.97 75.23 0.0M
2021-10-28 75.31 75.77 75.31 75.68 0.0M
2021-10-27 75.40 75.47 75.09 75.09 0.0M
2021-10-26 75.72 75.72 75.27 75.27 0.0M
2021-10-25 75.49 75.63 75.36 75.53 0.0M
2021-10-22 75.79 76.08 75.67 75.92 0.0M
2021-10-21 75.68 75.81 75.49 75.61 0.0M
2021-10-20 75.64 76.07 75.64 76.01 0.0M
2021-10-19 75.70 75.91 75.65 75.79 0.0M
2021-10-18 74.96 75.24 74.87 75.20 0.0M
2021-10-15 75.08 75.41 75.08 75.39 0.0M
2021-10-14 74.66 74.80 74.56 74.77 0.0M
2021-10-13 73.90 74.33 73.89 74.26 0.0M
2021-10-12 73.54 73.78 73.42 73.60 0.0M
2021-10-11 73.85 74.08 73.43 73.43 0.0M
2021-10-08 74.06 74.08 73.68 73.78 0.1M
2021-10-07 73.70 74.25 73.70 73.93 0.0M
2021-10-06 72.88 73.46 72.62 73.39 0.0M
2021-10-05 73.48 73.96 73.39 73.67 0.1M
2021-10-04 74.26 74.26 73.38 73.57 0.1M
2021-10-01 74.38 74.73 74.04 74.58 0.1M
2021-09-30 74.44 74.62 74.06 74.24 0.1M
2021-09-29 74.67 74.67 74.18 74.18 0.0M
2021-09-28 75.20 75.20 74.44 74.63 0.1M
2021-09-27 75.86 76.25 75.86 76.16 0.0M
2021-09-24 76.21 76.42 76.12 76.34 0.0M
2021-09-23 77.08 77.53 77.08 77.40 0.0M
2021-09-22 76.32 76.83 76.29 76.29 0.0M
2021-09-21 76.34 76.42 75.97 76.07 0.0M
2021-09-20 75.48 75.66 74.94 75.56 0.0M
2021-09-17 77.47 77.47 76.98 77.23 0.0M
2021-09-16 77.50 77.89 77.34 77.89 0.0M
2021-09-15 77.74 78.06 77.56 78.00 0.0M
2021-09-14 78.48 78.56 77.85 77.97 0.0M
2021-09-13 78.55 78.60 78.20 78.59 0.0M
2021-09-10 78.62 78.66 77.80 77.87 0.1M
2021-09-09 78.07 78.41 78.07 78.19 0.1M
2021-09-08 78.40 78.48 77.95 78.00 0.0M
2021-09-07 78.73 78.92 78.65 78.77 0.0M
2021-09-03 78.93 79.26 78.88 79.21 0.0M
2021-09-02 78.46 78.60 78.42 78.44 0.0M
2021-09-01 77.89 78.25 77.84 78.01 0.0M
2021-08-31 77.61 77.68 77.45 77.53 0.0M
2021-08-30 77.24 77.43 77.24 77.36 0.0M
2021-08-27 76.36 77.12 76.29 77.06 0.0M
2021-08-26 76.48 76.67 76.32 76.35 0.0M
2021-08-25 76.66 76.90 76.53 76.75 0.0M
2021-08-24 76.42 76.72 76.32 76.56 0.0M
2021-08-23 75.89 76.31 75.88 76.26 0.0M
2021-08-20 74.90 75.45 74.90 75.41 0.0M
2021-08-19 75.14 75.49 75.04 75.29 0.0M
2021-08-18 76.09 76.29 75.89 75.89 0.0M
2021-08-17 75.75 75.92 75.37 75.67 0.0M
2021-08-16 76.39 76.69 76.22 76.65 0.0M
2021-08-13 76.84 77.00 76.73 77.00 0.0M
2021-08-12 76.66 76.77 76.57 76.73 0.0M
2021-08-11 76.49 76.69 76.33 76.62 0.0M
2021-08-10 75.88 76.12 75.83 76.12 0.0M
2021-08-09 75.85 75.91 75.69 75.83 0.0M
2021-08-06 76.22 76.22 75.85 76.01 0.1M
2021-08-05 76.25 76.41 76.20 76.37 0.0M
2021-08-04 76.29 76.40 75.93 75.98 0.1M
2021-08-03 76.46 76.62 76.05 76.60 0.0M
2021-08-02 76.35 76.51 76.02 76.10 0.0M
2021-07-30 75.83 76.00 75.52 75.71 0.0M
2021-07-29 75.96 76.24 75.96 76.11 0.1M
2021-07-28 75.37 75.75 75.17 75.64 0.0M
2021-07-27 75.12 75.22 74.87 75.20 0.0M
2021-07-26 75.11 75.45 75.11 75.45 0.0M
2021-07-23 75.10 75.15 74.90 75.03 0.0M
2021-07-22 74.82 74.82 74.38 74.61 0.0M
2021-07-21 73.89 74.62 73.89 74.62 0.0M
2021-07-20 72.74 73.55 72.56 73.49 0.0M
2021-07-19 73.13 73.19 72.46 72.88 0.0M
2021-07-16 74.94 74.94 74.29 74.39 0.0M
2021-07-15 74.96 75.11 74.72 74.95 0.0M
2021-07-14 75.66 75.69 75.33 75.44 0.1M
2021-07-13 75.43 75.55 75.05 75.15 0.1M
2021-07-12 75.23 75.55 75.22 75.50 0.0M
2021-07-09 74.88 75.37 74.88 75.28 0.0M
2021-07-08 73.96 74.22 73.71 74.09 0.0M
2021-07-07 75.01 75.20 74.77 75.11 0.0M
2021-07-06 75.24 75.25 74.53 74.84 0.0M
2021-07-02 75.06 75.26 74.86 75.21 0.0M
2021-07-01 74.65 74.67 74.43 74.65 0.1M
2021-06-30 74.36 74.69 74.34 74.68 0.1M
2021-06-29 74.78 74.80 74.55 74.79 0.1M
2021-06-28 75.03 75.03 74.59 74.74 0.0M
2021-06-25 74.97 75.11 74.83 75.00 0.0M
2021-06-24 74.46 74.69 74.40 74.60 0.0M
2021-06-23 75.40 75.47 75.08 75.08 0.0M
2021-06-22 74.99 75.56 74.94 75.39 0.0M
2021-06-21 74.72 75.43 74.57 75.40 0.0M
2021-06-18 74.84 74.84 74.42 74.53 0.0M
2021-06-17 75.95 76.05 75.29 75.73 0.1M
2021-06-16 76.97 77.13 76.21 76.39 0.0M
2021-06-15 77.24 77.24 76.92 77.06 0.0M
2021-06-14 77.39 77.51 77.20 77.51 0.0M
2021-06-11 77.41 77.44 77.12 77.44 0.0M
2021-06-10 77.30 77.56 77.30 77.39 0.0M
2021-06-09 77.45 77.48 77.21 77.26 0.0M
2021-06-08 77.66 77.75 77.37 77.68 0.1M
2021-06-07 77.70 77.76 77.51 77.75 0.0M
2021-06-04 77.42 77.69 77.40 77.61 0.0M
2021-06-03 76.79 76.79 76.50 76.71 0.0M
2021-06-02 77.07 77.28 77.03 77.22 0.0M
2021-06-01 77.10 77.30 76.99 77.06 0.1M
2021-05-28 76.43 76.76 76.43 76.56 0.0M
2021-05-27 76.39 76.56 76.32 76.51 0.0M
2021-05-26 76.13 76.37 76.06 76.24 0.0M
2021-05-25 76.61 76.61 76.28 76.40 0.0M
2021-05-24 76.48 76.74 76.41 76.58 0.0M
2021-05-21 76.32 76.32 75.93 76.20 0.0M
2021-05-20 75.94 76.42 75.85 76.28 0.0M
2021-05-19 75.12 75.64 74.94 75.42 0.0M
2021-05-18 76.10 76.21 75.77 75.86 0.0M
2021-05-17 75.26 75.56 75.19 75.56 0.0M
2021-05-14 75.06 75.69 75.06 75.69 0.0M
2021-05-13 74.22 74.81 74.11 74.69 0.0M
2021-05-12 74.93 75.07 73.98 74.22 0.0M
2021-05-11 75.31 75.85 75.31 75.73 0.0M
2021-05-10 77.08 77.17 76.53 76.60 0.0M
2021-05-07 76.00 76.75 75.85 76.63 0.0M
2021-05-06 75.24 75.65 74.94 75.59 0.1M
2021-05-05 74.99 75.31 74.89 75.21 0.0M
2021-05-04 74.86 74.95 74.09 74.43 0.1M
2021-05-03 75.33 75.47 75.16 75.34 0.2M
2021-04-30 75.25 75.27 74.52 74.67 0.1M
2021-04-29 75.57 75.63 75.06 75.57 0.1M
2021-04-28 75.12 75.54 75.12 75.34 0.0M
2021-04-27 75.19 75.39 75.12 75.39 0.1M
2021-04-26 75.44 75.55 75.30 75.39 0.0M
2021-04-23 74.98 75.58 74.88 75.35 0.1M
2021-04-22 75.00 75.00 74.33 74.57 0.0M
2021-04-21 73.93 74.82 73.93 74.82 0.0M
2021-04-20 74.81 74.91 74.28 74.52 0.1M
2021-04-19 75.63 75.63 75.19 75.39 0.0M
2021-04-16 75.17 75.30 75.01 75.30 0.0M
2021-04-15 74.74 74.84 74.60 74.73 0.0M
2021-04-14 74.15 74.40 74.15 74.22 0.0M
2021-04-13 73.86 74.26 73.84 74.26 0.0M
2021-04-12 73.72 73.87 73.52 73.65 0.0M
2021-04-09 73.81 74.07 73.68 74.07 0.0M
2021-04-08 73.89 74.06 73.67 73.88 0.0M
2021-04-07 73.58 73.83 73.52 73.73 0.0M
2021-04-06 73.25 73.59 73.25 73.44 0.1M
2021-04-05 73.39 73.98 73.39 73.89 0.1M
2021-04-01 72.54 73.07 72.49 73.07 0.0M
2021-03-31 72.12 72.46 72.10 72.23 0.0M
2021-03-30 72.18 72.43 72.10 72.32 0.0M
2021-03-29 72.83 72.86 72.51 72.79 0.0M
2021-03-26 72.44 73.18 72.44 73.18 0.0M
2021-03-25 71.55 72.16 71.47 72.04 0.0M
2021-03-24 71.89 72.24 71.71 71.71 0.0M
2021-03-23 72.65 72.80 72.11 72.25 0.0M
2021-03-22 73.40 73.65 73.29 73.47 0.0M
2021-03-19 73.15 73.43 72.84 73.32 0.0M
2021-03-18 73.02 73.49 72.74 72.82 0.0M
2021-03-17 72.70 73.41 72.51 73.27 0.0M
2021-03-16 73.10 73.10 72.80 72.84 0.0M
2021-03-15 72.54 72.78 72.20 72.78 0.0M
2021-03-12 71.93 72.44 71.88 72.41 0.0M
2021-03-11 72.17 72.36 71.87 72.25 0.1M
2021-03-10 71.57 71.65 71.22 71.60 0.1M
2021-03-09 71.14 71.42 71.04 71.28 0.1M
2021-03-08 70.47 70.77 70.22 70.30 0.0M
2021-03-05 70.56 70.71 69.80 70.68 0.0M
2021-03-04 71.04 71.24 69.85 70.22 0.1M
2021-03-03 71.10 71.32 70.74 70.84 0.1M
2021-03-02 71.16 71.35 70.90 71.11 0.0M
2021-03-01 70.80 71.38 70.80 71.12 0.0M
2021-02-26 70.68 70.68 69.85 69.85 0.1M
2021-02-25 71.92 72.09 70.68 70.88 0.1M
2021-02-24 71.28 71.88 71.14 71.85 0.0M
2021-02-23 71.17 71.66 70.70 71.47 0.0M
2021-02-22 71.08 71.71 71.08 71.34 0.1M
2021-02-19 71.09 71.30 70.87 71.03 0.1M
2021-02-18 70.68 70.81 70.28 70.74 0.0M
2021-02-17 71.11 71.33 70.84 71.20 0.1M
2021-02-16 71.70 71.93 71.52 71.61 0.0M
2021-02-12 70.88 71.33 70.88 71.33 0.0M
2021-02-11 71.18 71.22 70.98 71.15 0.0M
2021-02-10 71.20 71.24 70.74 70.77 0.1M
2021-02-09 70.85 71.22 70.85 71.06 0.1M
2021-02-08 70.61 70.83 70.61 70.71 0.1M
2021-02-05 70.00 70.15 69.86 70.13 0.1M
2021-02-04 69.40 69.61 69.35 69.54 0.1M
2021-02-03 69.27 69.49 69.20 69.43 0.0M
2021-02-02 68.81 69.22 68.68 69.21 0.1M
2021-02-01 68.41 68.45 68.07 68.38 0.0M
2021-01-29 68.27 68.38 67.41 67.48 0.0M
2021-01-28 68.43 69.01 68.31 68.65 0.1M
2021-01-27 68.50 68.74 67.96 68.03 0.1M
2021-01-26 69.40 69.52 69.27 69.42 0.0M
2021-01-25 69.00 69.20 68.51 69.18 0.1M
2021-01-22 69.25 69.56 69.22 69.48 0.0M
2021-01-21 70.10 70.12 69.61 70.10 0.1M
2021-01-20 69.91 70.22 69.86 70.21 0.1M
2021-01-19 69.57 69.66 69.34 69.56 0.0M
2021-01-15 69.25 69.26 68.69 68.95 0.1M
2021-01-14 69.83 70.31 69.83 70.11 0.0M
2021-01-13 69.76 70.00 69.69 69.83 0.0M
2021-01-12 69.48 70.00 69.37 69.98 0.0M
2021-01-11 69.01 69.42 69.01 69.19 0.1M
2021-01-08 70.14 70.31 69.58 70.22 0.1M
2021-01-07 69.61 69.76 69.48 69.75 0.0M
2021-01-06 69.13 70.09 69.13 69.81 0.1M
2021-01-05 68.44 69.13 68.44 68.86 0.0M
2021-01-04 68.91 68.91 67.77 67.95 0.1M