WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
83.66
+0.11 (0.13%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 83.32 | 83.92 | 83.32 | 83.66 | 83.66 | 0.12% | 37,596 |
| Jun 25, 2026 | 83.81 | 84.03 | 83.45 | 83.55 | 83.55 | 0.22% | 11,249 |
| Jun 24, 2026 | 84.52 | 85.08 | 84.52 | 84.80 | 83.37 | -0.13% | 18,969 |
| Jun 23, 2026 | 84.55 | 85.17 | 84.55 | 84.91 | 83.47 | -1.53% | 27,614 |
| Jun 22, 2026 | 86.26 | 86.55 | 86.08 | 86.23 | 84.77 | -0.01% | 10,986 |
| Jun 18, 2026 | 86.53 | 86.58 | 86.13 | 86.24 | 84.78 | -0.25% | 17,511 |
| Jun 17, 2026 | 87.24 | 87.51 | 86.20 | 86.46 | 85.00 | -1.01% | 23,692 |
| Jun 16, 2026 | 87.34 | 87.69 | 87.23 | 87.34 | 85.86 | 0.41% | 21,299 |
| Jun 15, 2026 | 87.79 | 87.79 | 86.98 | 86.98 | 85.51 | 0.02% | 12,202 |
| Jun 12, 2026 | 86.88 | 87.27 | 86.75 | 86.96 | 85.49 | 0.13% | 11,534 |
| Jun 11, 2026 | 85.38 | 86.85 | 84.96 | 86.85 | 85.38 | 2.69% | 22,696 |
| Jun 10, 2026 | 85.00 | 85.52 | 84.57 | 84.57 | 83.14 | -1.03% | 14,378 |
| Jun 9, 2026 | 85.97 | 86.22 | 84.28 | 85.45 | 84.00 | 0.26% | 26,200 |
| Jun 8, 2026 | 85.68 | 85.68 | 85.00 | 85.23 | 83.79 | 0.26% | 18,197 |
| Jun 5, 2026 | 86.38 | 86.38 | 84.77 | 85.01 | 83.57 | -1.89% | 13,404 |
| Jun 4, 2026 | 86.82 | 86.97 | 86.53 | 86.65 | 85.18 | 0.51% | 16,172 |
| Jun 3, 2026 | 86.57 | 86.66 | 86.21 | 86.21 | 84.75 | -0.94% | 11,107 |
| Jun 2, 2026 | 87.09 | 87.29 | 86.84 | 87.03 | 85.55 | 0.21% | 18,913 |
| Jun 1, 2026 | 87.10 | 87.32 | 86.70 | 86.84 | 85.37 | -1.44% | 15,930 |
| May 29, 2026 | 88.28 | 88.63 | 88.10 | 88.11 | 86.62 | 0.41% | 15,063 |
| May 28, 2026 | 87.52 | 88.14 | 87.41 | 87.75 | 86.27 | -0.06% | 16,350 |
| May 27, 2026 | 88.07 | 88.17 | 87.64 | 87.81 | 86.32 | 0.04% | 16,751 |
| May 26, 2026 | 88.11 | 88.29 | 87.71 | 87.77 | 86.28 | 1.11% | 16,728 |
| May 22, 2026 | 87.22 | 87.22 | 86.78 | 86.81 | 85.34 | -0.65% | 12,828 |
| May 21, 2026 | 86.60 | 87.56 | 86.50 | 87.38 | 85.90 | 0.14% | 12,407 |
| May 20, 2026 | 86.07 | 87.38 | 86.07 | 87.26 | 85.78 | 1.52% | 17,257 |
| May 19, 2026 | 86.31 | 86.60 | 85.94 | 85.95 | 84.50 | -1.02% | 18,871 |
| May 18, 2026 | 86.94 | 87.01 | 86.46 | 86.84 | 85.37 | 0.42% | 21,258 |
| May 15, 2026 | 86.79 | 87.01 | 86.43 | 86.48 | 85.02 | -1.51% | 15,417 |
| May 14, 2026 | 88.09 | 88.27 | 87.81 | 87.81 | 86.32 | -0.31% | 16,077 |
| May 13, 2026 | 87.51 | 88.08 | 87.51 | 88.08 | 86.59 | 0.35% | 18,812 |
| May 12, 2026 | 87.76 | 87.78 | 87.27 | 87.78 | 86.29 | -0.69% | 16,681 |
| May 11, 2026 | 88.53 | 88.72 | 88.34 | 88.38 | 86.89 | -0.10% | 13,189 |
| May 8, 2026 | 88.64 | 88.64 | 88.23 | 88.47 | 86.97 | 1.27% | 16,360 |
| May 7, 2026 | 88.67 | 88.67 | 87.36 | 87.36 | 85.88 | -1.04% | 24,187 |
| May 6, 2026 | 88.06 | 88.33 | 87.96 | 88.28 | 86.78 | 2.28% | 8,341 |
| May 5, 2026 | 86.27 | 86.55 | 86.14 | 86.31 | 84.85 | 0.92% | 26,496 |
| May 4, 2026 | 86.15 | 86.47 | 85.32 | 85.52 | 84.08 | -0.81% | 12,643 |
| May 1, 2026 | 86.60 | 87.04 | 86.22 | 86.22 | 84.76 | -0.29% | 20,000 |
| Apr 30, 2026 | 86.07 | 86.80 | 85.88 | 86.47 | 85.01 | 1.92% | 19,968 |
| Apr 29, 2026 | 85.40 | 85.45 | 84.60 | 84.84 | 83.41 | -0.77% | 89,391 |
| Apr 28, 2026 | 85.52 | 85.80 | 85.35 | 85.50 | 84.05 | 0.01% | 11,035 |
| Apr 27, 2026 | 85.75 | 86.01 | 85.49 | 85.49 | 84.04 | -0.41% | 21,091 |
| Apr 24, 2026 | 85.51 | 85.85 | 85.26 | 85.84 | 84.39 | 0.34% | 16,239 |
| Apr 23, 2026 | 86.02 | 86.22 | 85.25 | 85.55 | 84.11 | -0.54% | 26,511 |
| Apr 22, 2026 | 86.40 | 86.40 | 85.87 | 86.02 | 84.56 | 0.42% | 111,291 |
| Apr 21, 2026 | 87.04 | 87.23 | 85.66 | 85.66 | 84.21 | -1.83% | 21,560 |
| Apr 20, 2026 | 87.43 | 87.49 | 87.20 | 87.26 | 85.78 | -0.72% | 20,095 |
| Apr 17, 2026 | 88.25 | 88.69 | 87.89 | 87.89 | 86.40 | 1.36% | 22,117 |
| Apr 16, 2026 | 87.20 | 87.24 | 86.62 | 86.71 | 85.24 | -0.02% | 28,691 |
| Apr 15, 2026 | 86.75 | 86.99 | 86.59 | 86.73 | 85.26 | -0.41% | 92,604 |
| Apr 14, 2026 | 86.76 | 87.25 | 86.76 | 87.09 | 85.62 | 0.69% | 12,738 |
| Apr 13, 2026 | 85.29 | 86.63 | 85.29 | 86.50 | 85.03 | 0.68% | 18,064 |
| Apr 10, 2026 | 86.21 | 86.29 | 85.65 | 85.91 | 84.46 | 0.35% | 277,113 |
| Apr 9, 2026 | 85.14 | 86.14 | 84.97 | 85.61 | 84.16 | -0.31% | 32,591 |
| Apr 8, 2026 | 86.04 | 86.24 | 85.53 | 85.88 | 84.43 | 3.21% | 24,619 |
| Apr 7, 2026 | 82.55 | 84.38 | 81.51 | 83.21 | 81.80 | 0.24% | 49,636 |
| Apr 6, 2026 | 82.45 | 83.15 | 82.45 | 83.01 | 81.61 | 0.84% | 24,772 |
| Apr 2, 2026 | 81.14 | 82.60 | 81.14 | 82.32 | 80.93 | -0.69% | 29,713 |
| Apr 1, 2026 | 82.75 | 83.45 | 82.61 | 82.90 | 81.49 | 1.71% | 19,215 |
| Mar 31, 2026 | 80.54 | 81.62 | 80.06 | 81.50 | 80.12 | 2.87% | 28,182 |
| Mar 30, 2026 | 79.61 | 79.85 | 78.92 | 79.23 | 77.89 | -0.06% | 42,419 |
| Mar 27, 2026 | 79.63 | 80.01 | 79.02 | 79.28 | 77.94 | -1.23% | 50,079 |
| Mar 26, 2026 | 80.70 | 81.15 | 80.16 | 80.27 | 78.91 | -1.67% | 24,993 |
| Mar 25, 2026 | 81.95 | 81.95 | 81.31 | 81.80 | 80.25 | 1.35% | 27,868 |
| Mar 24, 2026 | 80.27 | 81.13 | 80.01 | 80.71 | 79.18 | -0.26% | 25,317 |
| Mar 23, 2026 | 80.69 | 81.65 | 80.17 | 80.92 | 79.39 | 1.60% | 65,671 |
| Mar 20, 2026 | 81.30 | 81.52 | 79.43 | 79.64 | 78.14 | -2.78% | 31,618 |
| Mar 19, 2026 | 80.59 | 82.42 | 80.46 | 81.92 | 80.37 | -0.29% | 30,077 |
| Mar 18, 2026 | 82.81 | 82.96 | 82.00 | 82.16 | 80.61 | -0.72% | 24,218 |
| Mar 17, 2026 | 82.92 | 83.07 | 82.53 | 82.76 | 81.20 | 0.44% | 17,433 |
| Mar 16, 2026 | 82.03 | 82.58 | 81.90 | 82.40 | 80.84 | 1.48% | 31,930 |
| Mar 13, 2026 | 82.24 | 82.48 | 81.02 | 81.20 | 79.66 | -1.58% | 45,781 |
| Mar 12, 2026 | 82.91 | 83.44 | 82.08 | 82.50 | 80.94 | -1.79% | 70,856 |
| Mar 11, 2026 | 83.93 | 84.48 | 83.45 | 84.00 | 82.41 | -0.60% | 82,194 |
| Mar 10, 2026 | 84.96 | 85.78 | 83.75 | 84.51 | 82.91 | 0.49% | 50,966 |
| Mar 9, 2026 | 82.76 | 84.34 | 82.14 | 84.10 | 82.51 | -0.67% | 133,140 |
| Mar 6, 2026 | 84.14 | 84.91 | 83.45 | 84.67 | 83.06 | -0.29% | 30,065 |
| Mar 5, 2026 | 85.37 | 85.77 | 84.39 | 84.91 | 83.30 | -1.39% | 53,393 |
| Mar 4, 2026 | 85.48 | 86.11 | 84.93 | 86.11 | 84.48 | 0.80% | 171,142 |
| Mar 3, 2026 | 84.82 | 86.22 | 83.67 | 85.43 | 83.81 | -2.77% | 165,198 |
| Mar 2, 2026 | 87.72 | 88.13 | 87.41 | 87.86 | 86.20 | -1.55% | 42,505 |
| Feb 27, 2026 | 89.19 | 89.37 | 89.07 | 89.24 | 87.55 | 0.03% | 36,431 |
| Feb 26, 2026 | 88.86 | 89.21 | 88.52 | 89.21 | 87.52 | 0.04% | 29,037 |
| Feb 25, 2026 | 88.72 | 89.17 | 88.63 | 89.17 | 87.48 | 0.46% | 21,629 |
| Feb 24, 2026 | 88.26 | 88.76 | 88.21 | 88.76 | 87.08 | 0.14% | 66,971 |
| Feb 23, 2026 | 88.77 | 88.88 | 88.24 | 88.64 | 86.96 | -0.38% | 32,958 |
| Feb 20, 2026 | 88.17 | 89.02 | 88.17 | 88.98 | 87.30 | 0.96% | 31,580 |
| Feb 19, 2026 | 87.93 | 88.29 | 87.90 | 88.13 | 86.46 | -0.07% | 18,639 |
| Feb 18, 2026 | 88.33 | 88.71 | 88.02 | 88.19 | 86.53 | 0.12% | 15,985 |
| Feb 17, 2026 | 87.62 | 88.30 | 87.30 | 88.09 | 86.42 | -0.19% | 42,052 |
| Feb 13, 2026 | 87.85 | 88.26 | 87.44 | 88.26 | 86.59 | 0.05% | 23,125 |
| Feb 12, 2026 | 88.94 | 88.94 | 87.98 | 88.22 | 86.55 | -0.53% | 34,181 |
| Feb 11, 2026 | 88.73 | 88.83 | 88.32 | 88.69 | 87.01 | 0.25% | 26,242 |
| Feb 10, 2026 | 88.64 | 88.76 | 88.47 | 88.47 | 86.80 | 0.82% | 21,396 |
| Feb 9, 2026 | 87.26 | 87.91 | 87.13 | 87.75 | 86.09 | 1.60% | 22,621 |
| Feb 6, 2026 | 85.52 | 86.44 | 85.52 | 86.37 | 84.74 | 1.82% | 23,981 |
| Feb 5, 2026 | 85.16 | 85.50 | 84.75 | 84.83 | 83.23 | -1.06% | 23,827 |
| Feb 4, 2026 | 86.21 | 86.21 | 85.45 | 85.74 | 84.12 | 0.22% | 21,199 |
| Feb 3, 2026 | 85.20 | 85.72 | 84.98 | 85.55 | 83.93 | 0.68% | 42,995 |