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
2022-12-30 58.05 58.28 57.84 57.96 0.2M
2022-12-29 58.05 58.47 57.89 58.34 0.1M
2022-12-28 57.91 58.00 57.16 57.21 0.1M
2022-12-27 57.64 57.97 57.62 57.72 0.1M
2022-12-23 57.37 57.76 57.32 57.75 0.1M
2022-12-22 58.01 58.01 57.40 57.85 0.1M
2022-12-21 57.96 58.31 57.85 58.10 0.1M
2022-12-20 57.51 57.81 57.44 57.60 0.1M
2022-12-19 57.84 57.88 57.34 57.46 0.1M
2022-12-16 57.44 57.78 57.35 57.55 0.1M
2022-12-15 58.68 58.68 57.72 57.85 0.1M
2022-12-14 59.26 59.69 58.82 59.17 0.1M
2022-12-13 60.09 60.09 59.07 59.32 0.1M
2022-12-12 58.30 58.38 58.04 58.36 0.1M
2022-12-09 58.34 58.71 58.31 58.36 0.0M
2022-12-08 58.07 58.31 57.88 58.25 0.1M
2022-12-07 58.06 58.21 57.77 57.98 0.1M
2022-12-06 58.50 58.50 57.86 58.04 0.0M
2022-12-05 59.23 59.30 58.38 58.54 0.1M
2022-12-02 58.90 59.71 58.90 59.46 0.0M
2022-12-01 59.47 59.60 59.04 59.41 0.1M
2022-11-30 58.18 58.91 57.66 58.73 0.1M
2022-11-29 57.87 58.23 57.85 58.00 0.0M
2022-11-28 58.24 58.51 57.72 57.83 0.1M
2022-11-25 58.49 58.93 58.49 58.85 0.0M
2022-11-23 57.67 58.37 57.67 58.27 0.0M
2022-11-22 57.30 57.76 57.19 57.74 0.1M
2022-11-21 56.83 56.97 56.63 56.95 0.1M
2022-11-18 57.41 57.46 57.09 57.27 0.1M
2022-11-17 56.64 57.20 56.60 57.20 0.0M
2022-11-16 57.37 57.41 57.06 57.26 0.0M
2022-11-15 58.19 58.19 57.07 57.50 0.1M
2022-11-14 57.33 57.69 57.25 57.27 0.0M
2022-11-11 57.51 58.24 57.31 58.12 0.0M
2022-11-10 55.77 56.84 55.65 56.84 0.1M
2022-11-09 54.18 54.49 53.68 53.77 0.1M
2022-11-08 54.21 54.87 54.14 54.53 0.1M
2022-11-07 54.09 54.28 53.86 54.03 0.1M
2022-11-04 53.10 53.83 52.76 53.83 0.1M
2022-11-03 51.69 52.15 51.63 51.96 0.1M
2022-11-02 53.15 53.94 52.41 52.47 0.1M
2022-11-01 53.55 53.65 52.85 53.13 0.2M
2022-10-31 52.70 52.79 52.53 52.62 0.1M
2022-10-28 52.76 53.19 52.61 53.19 0.0M
2022-10-27 53.29 53.60 52.92 52.93 0.1M
2022-10-26 53.05 53.79 53.05 53.45 0.1M
2022-10-25 52.11 52.90 52.11 52.87 0.1M
2022-10-24 51.71 51.95 51.39 51.75 0.1M
2022-10-21 51.17 52.46 51.03 52.37 0.1M
2022-10-20 51.80 52.27 51.37 51.56 0.1M
2022-10-19 51.81 51.99 51.38 51.58 0.1M
2022-10-18 52.59 52.59 51.89 52.15 0.1M
2022-10-17 51.90 52.13 51.90 51.93 0.0M
2022-10-14 51.82 51.92 50.77 50.83 0.1M
2022-10-13 50.10 51.98 50.03 51.74 0.1M
2022-10-12 50.86 51.00 50.69 50.78 0.1M
2022-10-11 51.26 51.72 50.87 51.00 0.0M
2022-10-10 51.76 51.76 51.26 51.57 0.0M
2022-10-07 52.38 52.38 51.65 51.86 0.1M
2022-10-06 52.89 53.11 52.55 52.63 0.1M
2022-10-05 52.93 53.43 52.56 53.16 0.1M
2022-10-04 53.27 53.98 53.27 53.96 0.1M
2022-10-03 51.73 52.54 51.55 52.40 0.1M
2022-09-30 51.29 52.02 51.29 51.44 0.2M
2022-09-29 51.33 51.44 50.73 51.37 0.1M
2022-09-28 50.95 52.23 50.78 52.11 0.1M
2022-09-27 51.60 51.78 50.75 51.06 0.1M
2022-09-26 51.99 52.33 51.47 51.65 0.1M
2022-09-23 53.77 53.77 52.92 53.32 0.1M
2022-09-22 55.18 55.18 54.74 54.93 0.0M
2022-09-21 55.53 56.00 54.96 54.97 0.1M
2022-09-20 55.81 55.81 55.22 55.51 0.0M
2022-09-19 55.87 56.63 55.82 56.63 0.0M
2022-09-16 56.22 56.55 56.08 56.55 0.1M
2022-09-15 56.75 57.00 56.47 56.58 0.1M
2022-09-14 57.09 57.34 56.90 57.17 0.1M
2022-09-13 57.65 57.93 56.75 56.81 0.0M
2022-09-12 58.73 59.00 58.68 58.81 0.0M
2022-09-09 57.73 58.16 57.73 58.14 0.1M
2022-09-08 56.30 56.78 56.18 56.75 0.0M
2022-09-07 55.89 56.69 55.89 56.69 0.0M
2022-09-06 56.83 56.83 56.24 56.39 0.1M
2022-09-02 57.76 57.98 56.66 56.79 0.2M
2022-09-01 57.51 57.52 56.96 57.51 0.1M
2022-08-31 58.57 58.74 58.27 58.29 0.1M
2022-08-30 59.23 59.23 58.34 58.54 0.1M
2022-08-29 58.89 59.13 58.75 58.86 0.1M
2022-08-26 60.59 60.59 59.02 59.07 0.1M
2022-08-25 60.03 60.47 59.94 60.46 0.1M
2022-08-24 59.54 60.07 59.54 59.89 0.0M
2022-08-23 59.41 60.09 59.41 59.65 0.0M
2022-08-22 59.78 59.78 59.21 59.35 0.1M
2022-08-19 60.68 60.69 60.26 60.44 0.1M
2022-08-18 61.47 61.50 61.14 61.29 0.1M
2022-08-17 61.28 61.65 61.04 61.39 0.0M
2022-08-16 61.69 62.01 61.58 61.91 0.1M
2022-08-15 61.81 61.98 61.73 61.87 0.0M
2022-08-12 62.21 62.52 62.02 62.46 0.1M
2022-08-11 62.41 62.55 61.93 62.03 0.2M
2022-08-10 61.86 62.20 61.66 62.12 0.1M
2022-08-09 60.66 60.70 60.31 60.41 0.0M
2022-08-08 60.91 61.09 60.56 60.62 0.1M
2022-08-05 60.29 60.59 60.18 60.54 0.1M
2022-08-04 60.71 61.05 60.65 61.02 0.1M
2022-08-03 60.47 60.75 60.17 60.70 0.1M
2022-08-02 60.83 60.94 60.30 60.30 0.1M
2022-08-01 61.42 61.68 61.15 61.45 0.1M
2022-07-29 60.89 61.41 60.60 61.41 0.1M
2022-07-28 60.54 60.86 60.13 60.86 0.1M
2022-07-27 59.70 60.52 59.52 60.45 0.1M
2022-07-26 59.69 59.69 59.30 59.37 0.0M
2022-07-25 60.17 60.23 59.91 60.20 0.1M
2022-07-22 59.99 60.20 59.39 59.62 0.1M
2022-07-21 58.94 59.72 58.94 59.72 0.1M
2022-07-20 58.96 59.12 58.51 58.86 0.1M
2022-07-19 58.64 59.09 58.63 59.01 0.1M
2022-07-18 58.12 58.34 57.69 57.79 0.1M
2022-07-15 57.17 57.38 56.77 57.38 0.1M
2022-07-14 56.37 56.77 55.93 56.69 0.1M
2022-07-13 56.76 57.60 56.72 57.26 0.1M
2022-07-12 57.23 57.71 57.20 57.40 0.1M
2022-07-11 57.59 57.65 57.27 57.32 0.1M
2022-07-08 58.12 58.42 57.87 58.23 0.1M
2022-07-07 57.68 58.08 57.63 58.00 0.1M
2022-07-06 57.23 57.35 56.85 57.24 0.1M
2022-07-05 56.82 57.37 56.56 57.36 0.1M
2022-07-01 57.69 58.52 57.60 58.52 0.1M
2022-06-30 57.66 58.44 57.44 58.38 0.2M
2022-06-29 58.82 58.82 58.43 58.51 0.2M
2022-06-28 59.58 59.68 58.83 58.86 0.1M
2022-06-27 59.19 59.36 58.97 59.05 0.1M
2022-06-24 58.40 59.15 58.40 59.14 0.0M
2022-06-23 59.55 59.63 59.00 59.55 0.1M
2022-06-22 59.32 60.03 59.32 59.63 0.0M
2022-06-21 59.97 60.12 59.77 59.77 0.1M
2022-06-17 59.35 59.48 58.87 59.21 0.0M
2022-06-16 59.25 59.67 58.93 59.34 0.1M
2022-06-15 59.98 60.84 59.47 60.52 0.1M
2022-06-14 59.98 60.03 59.07 59.41 0.1M
2022-06-13 60.57 60.72 59.82 60.01 0.1M
2022-06-10 62.25 62.29 61.80 61.98 0.1M
2022-06-09 63.99 64.09 63.18 63.18 0.0M
2022-06-08 64.60 64.78 64.24 64.32 0.0M
2022-06-07 64.36 65.15 64.36 65.09 0.1M
2022-06-06 65.37 65.38 64.80 64.98 0.0M
2022-06-03 64.92 65.01 64.66 64.87 0.0M
2022-06-02 64.97 65.71 64.82 65.70 0.0M
2022-06-01 65.47 65.53 64.47 64.72 0.1M
2022-05-31 65.06 65.27 64.81 65.03 0.0M
2022-05-27 64.97 65.27 64.87 65.13 0.1M
2022-05-26 64.05 64.79 64.05 64.66 0.1M
2022-05-25 63.59 64.26 63.59 64.03 0.1M
2022-05-24 64.10 64.42 63.83 64.22 0.0M
2022-05-23 64.32 64.71 64.21 64.58 0.1M
2022-05-20 63.78 63.78 62.92 63.56 0.1M
2022-05-19 62.71 63.53 62.71 63.23 0.1M
2022-05-18 63.39 63.46 62.46 62.54 0.1M
2022-05-17 63.67 63.89 63.43 63.81 0.1M
2022-05-16 62.41 62.95 62.32 62.64 0.1M
2022-05-13 61.97 62.70 61.97 62.64 0.1M
2022-05-12 60.99 61.66 60.83 61.29 0.1M
2022-05-11 61.92 62.57 61.44 61.46 0.1M
2022-05-10 62.30 62.36 61.35 61.69 0.1M
2022-05-09 62.18 62.18 61.45 61.62 0.1M
2022-05-06 63.53 63.69 63.05 63.44 0.1M
2022-05-05 65.03 65.03 63.44 63.92 0.1M
2022-05-04 64.76 65.97 64.23 65.83 0.1M
2022-05-03 64.85 64.97 64.62 64.83 0.1M
2022-05-02 64.48 64.80 63.86 64.51 0.0M
2022-04-29 65.49 65.84 64.73 64.73 0.1M
2022-04-28 65.02 65.51 64.60 65.38 0.1M
2022-04-27 64.51 64.92 64.24 64.62 0.1M
2022-04-26 65.47 65.47 64.44 64.51 0.0M
2022-04-25 65.61 65.93 65.13 65.87 0.0M
2022-04-22 67.11 67.11 66.25 66.31 0.0M
2022-04-21 68.34 68.36 67.10 67.13 0.0M
2022-04-20 67.76 67.92 67.57 67.77 0.1M
2022-04-19 66.82 67.34 66.80 67.34 0.0M
2022-04-18 67.13 67.40 66.90 67.15 0.1M
2022-04-14 67.75 67.75 67.37 67.44 0.0M
2022-04-13 66.92 67.54 66.88 67.53 0.0M
2022-04-12 67.40 67.46 66.78 66.95 0.0M
2022-04-11 67.56 67.59 67.14 67.16 0.0M
2022-04-08 67.70 68.06 67.60 67.88 0.1M
2022-04-07 67.88 68.13 67.54 67.95 0.0M
2022-04-06 68.03 68.26 67.68 67.98 0.0M
2022-04-05 69.38 69.52 68.66 68.84 0.1M
2022-04-04 69.30 69.61 69.24 69.47 0.0M
2022-04-01 69.00 69.25 68.81 69.23 0.1M
2022-03-31 69.18 69.32 68.61 68.64 0.1M
2022-03-30 69.67 69.87 69.31 69.52 0.1M
2022-03-29 69.94 69.97 69.40 69.87 0.0M
2022-03-28 68.48 68.65 68.28 68.65 0.1M
2022-03-25 68.79 69.07 68.60 69.07 0.1M
2022-03-24 68.68 68.94 68.56 68.85 0.0M
2022-03-23 68.74 69.01 68.66 68.76 0.1M
2022-03-22 69.47 69.66 69.34 69.56 0.1M
2022-03-21 69.28 69.38 68.79 69.10 0.1M
2022-03-18 68.38 69.43 68.31 69.37 0.0M
2022-03-17 68.31 69.10 68.20 68.82 0.1M
2022-03-16 67.62 68.57 67.19 68.57 0.1M
2022-03-15 66.51 66.75 66.15 66.72 0.0M
2022-03-14 66.57 66.87 66.03 66.24 0.1M
2022-03-11 66.92 66.92 65.59 65.66 0.1M
2022-03-10 65.74 66.35 65.74 66.06 0.1M
2022-03-09 65.86 66.73 65.74 66.31 0.1M
2022-03-08 64.41 65.42 63.76 64.17 0.2M
2022-03-07 65.50 65.57 63.78 64.07 0.1M
2022-03-04 66.15 66.31 65.71 66.24 0.1M
2022-03-03 68.34 68.42 67.28 67.52 0.1M
2022-03-02 68.18 68.67 67.97 68.49 0.1M
2022-03-01 68.97 69.06 67.59 68.06 0.1M
2022-02-28 69.29 69.95 69.08 69.39 0.0M
2022-02-25 69.08 70.02 68.96 69.92 0.1M
2022-02-24 67.23 68.58 67.01 68.52 0.1M
2022-02-23 70.74 70.74 69.60 69.68 0.0M
2022-02-22 70.38 70.62 69.83 70.19 0.1M
2022-02-18 71.33 71.47 70.97 71.07 0.1M
2022-02-17 71.79 71.84 71.24 71.36 0.1M
2022-02-16 71.88 72.52 71.84 72.42 0.1M
2022-02-15 71.64 72.05 71.49 72.05 0.1M
2022-02-14 70.89 70.98 70.32 70.66 0.0M
2022-02-11 71.87 72.26 71.00 71.17 0.0M
2022-02-10 71.81 72.90 71.81 71.98 0.1M
2022-02-09 72.53 72.69 72.43 72.68 0.0M
2022-02-08 71.21 71.60 71.10 71.52 0.0M
2022-02-07 71.35 71.64 71.19 71.37 0.1M
2022-02-04 70.96 71.55 70.77 71.25 0.0M
2022-02-03 71.51 71.59 71.05 71.08 0.1M
2022-02-02 72.04 72.04 71.61 71.89 0.0M
2022-02-01 70.98 71.24 70.58 71.22 0.1M
2022-01-31 69.70 70.78 69.70 70.78 0.0M
2022-01-28 68.98 69.37 68.57 69.32 0.1M
2022-01-27 69.49 69.71 68.86 69.03 0.1M
2022-01-26 70.32 70.50 69.15 69.55 0.2M
2022-01-25 69.51 70.27 68.96 69.79 0.1M
2022-01-24 69.49 70.16 68.38 70.09 0.1M
2022-01-21 71.55 71.67 70.84 70.93 0.1M
2022-01-20 72.44 72.78 71.64 71.64 0.1M
2022-01-19 72.69 72.76 72.25 72.25 0.1M
2022-01-18 72.63 72.72 72.27 72.40 0.0M
2022-01-14 73.54 73.79 73.32 73.75 0.2M
2022-01-13 74.55 74.55 73.71 73.78 0.1M
2022-01-12 74.05 74.38 73.99 74.27 0.1M
2022-01-11 72.82 73.61 72.65 73.56 0.1M
2022-01-10 72.63 72.77 72.17 72.73 0.0M
2022-01-07 73.15 73.52 72.93 73.45 0.0M
2022-01-06 73.52 73.70 73.26 73.41 0.0M
2022-01-05 74.59 74.72 73.68 73.68 0.1M
2022-01-04 74.50 74.58 74.20 74.35 0.1M
2022-01-03 73.92 74.08 73.70 73.95 0.1M