WisdomTree International SmallCap Dividend Fund (DLS)
NYSEARCA: DLS · Real-Time Price · USD
85.50
+0.01 (0.01%)
At close: Apr 28, 2026, 4:00 PM EDT
85.56
+0.06 (0.07%)
After-hours: Apr 28, 2026, 8:00 PM EDT
DLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.52 | 85.80 | 85.35 | 85.50 | 85.50 | 0.01% | 11,034 |
| Apr 27, 2026 | 85.75 | 86.01 | 85.49 | 85.49 | 85.49 | -0.41% | 21,091 |
| Apr 24, 2026 | 85.51 | 85.85 | 85.26 | 85.84 | 85.84 | 0.34% | 16,239 |
| Apr 23, 2026 | 86.02 | 86.22 | 85.25 | 85.55 | 85.55 | -0.54% | 26,511 |
| Apr 22, 2026 | 86.40 | 86.40 | 85.87 | 86.02 | 86.02 | 0.42% | 111,291 |
| Apr 21, 2026 | 87.04 | 87.23 | 85.66 | 85.66 | 85.66 | -1.83% | 21,560 |
| Apr 20, 2026 | 87.43 | 87.49 | 87.20 | 87.26 | 87.26 | -0.72% | 20,095 |
| Apr 17, 2026 | 88.25 | 88.69 | 87.89 | 87.89 | 87.89 | 1.36% | 22,117 |
| Apr 16, 2026 | 87.20 | 87.24 | 86.62 | 86.71 | 86.71 | -0.02% | 28,690 |
| Apr 15, 2026 | 86.75 | 86.99 | 86.59 | 86.73 | 86.73 | -0.41% | 92,604 |
| Apr 14, 2026 | 86.76 | 87.25 | 86.76 | 87.09 | 87.09 | 0.69% | 12,738 |
| Apr 13, 2026 | 85.29 | 86.63 | 85.29 | 86.50 | 86.50 | 0.68% | 18,064 |
| Apr 10, 2026 | 86.21 | 86.29 | 85.65 | 85.91 | 85.91 | 0.35% | 277,113 |
| Apr 9, 2026 | 85.14 | 86.14 | 84.97 | 85.61 | 85.61 | -0.31% | 32,591 |
| Apr 8, 2026 | 86.04 | 86.24 | 85.53 | 85.88 | 85.88 | 3.21% | 24,619 |
| Apr 7, 2026 | 82.55 | 84.38 | 81.51 | 83.21 | 83.21 | 0.24% | 49,636 |
| Apr 6, 2026 | 82.45 | 83.15 | 82.45 | 83.01 | 83.01 | 0.84% | 24,772 |
| Apr 2, 2026 | 81.14 | 82.60 | 81.14 | 82.32 | 82.32 | -0.69% | 29,713 |
| Apr 1, 2026 | 82.75 | 83.45 | 82.61 | 82.90 | 82.90 | 1.71% | 19,215 |
| Mar 31, 2026 | 80.54 | 81.62 | 80.06 | 81.50 | 81.50 | 2.87% | 28,182 |
| Mar 30, 2026 | 79.61 | 79.85 | 78.92 | 79.23 | 79.23 | -0.06% | 42,419 |
| Mar 27, 2026 | 79.63 | 80.01 | 79.02 | 79.28 | 79.28 | -1.23% | 50,079 |
| Mar 26, 2026 | 80.70 | 81.15 | 80.16 | 80.27 | 80.27 | -1.87% | 24,993 |
| Mar 25, 2026 | 81.95 | 81.95 | 81.31 | 81.80 | 81.64 | 1.35% | 27,868 |
| Mar 24, 2026 | 80.27 | 81.13 | 80.01 | 80.71 | 80.55 | -0.26% | 25,317 |
| Mar 23, 2026 | 80.69 | 81.65 | 80.17 | 80.92 | 80.76 | 1.60% | 65,671 |
| Mar 20, 2026 | 81.30 | 81.52 | 79.43 | 79.64 | 79.48 | -2.78% | 31,618 |
| Mar 19, 2026 | 80.59 | 82.42 | 80.46 | 81.92 | 81.75 | -0.29% | 30,077 |
| Mar 18, 2026 | 82.81 | 82.96 | 82.00 | 82.16 | 81.99 | -0.72% | 24,218 |
| Mar 17, 2026 | 82.92 | 83.07 | 82.53 | 82.76 | 82.59 | 0.44% | 17,433 |
| Mar 16, 2026 | 82.03 | 82.58 | 81.90 | 82.40 | 82.23 | 1.48% | 31,930 |
| Mar 13, 2026 | 82.24 | 82.48 | 81.02 | 81.20 | 81.03 | -1.58% | 45,781 |
| Mar 12, 2026 | 82.91 | 83.44 | 82.08 | 82.50 | 82.33 | -1.79% | 70,856 |
| Mar 11, 2026 | 83.93 | 84.48 | 83.45 | 84.00 | 83.83 | -0.60% | 82,194 |
| Mar 10, 2026 | 84.96 | 85.78 | 83.75 | 84.51 | 84.34 | 0.49% | 50,966 |
| Mar 9, 2026 | 82.76 | 84.34 | 82.14 | 84.10 | 83.93 | -0.67% | 133,140 |
| Mar 6, 2026 | 84.14 | 84.91 | 83.45 | 84.67 | 84.49 | -0.29% | 30,065 |
| Mar 5, 2026 | 85.37 | 85.77 | 84.39 | 84.91 | 84.74 | -1.39% | 53,393 |
| Mar 4, 2026 | 85.48 | 86.11 | 84.93 | 86.11 | 85.94 | 0.80% | 171,142 |
| Mar 3, 2026 | 84.82 | 86.22 | 83.67 | 85.43 | 85.26 | -2.77% | 165,198 |
| Mar 2, 2026 | 87.72 | 88.13 | 87.41 | 87.86 | 87.68 | -1.55% | 42,505 |
| Feb 27, 2026 | 89.19 | 89.37 | 89.07 | 89.24 | 89.06 | 0.03% | 36,431 |
| Feb 26, 2026 | 88.86 | 89.21 | 88.52 | 89.21 | 89.03 | 0.04% | 29,037 |
| Feb 25, 2026 | 88.72 | 89.17 | 88.63 | 89.17 | 88.99 | 0.46% | 21,629 |
| Feb 24, 2026 | 88.26 | 88.76 | 88.21 | 88.76 | 88.58 | 0.14% | 66,971 |
| Feb 23, 2026 | 88.77 | 88.88 | 88.24 | 88.64 | 88.46 | -0.38% | 32,958 |
| Feb 20, 2026 | 88.17 | 89.02 | 88.17 | 88.98 | 88.80 | 0.96% | 31,580 |
| Feb 19, 2026 | 87.93 | 88.29 | 87.90 | 88.13 | 87.95 | -0.07% | 18,639 |
| Feb 18, 2026 | 88.33 | 88.71 | 88.02 | 88.19 | 88.01 | 0.12% | 15,985 |
| Feb 17, 2026 | 87.62 | 88.30 | 87.30 | 88.09 | 87.91 | -0.19% | 42,052 |
| Feb 13, 2026 | 87.85 | 88.26 | 87.44 | 88.26 | 88.08 | 0.05% | 23,125 |
| Feb 12, 2026 | 88.94 | 88.94 | 87.98 | 88.22 | 88.04 | -0.53% | 34,181 |
| Feb 11, 2026 | 88.73 | 88.83 | 88.32 | 88.69 | 88.51 | 0.25% | 26,242 |
| Feb 10, 2026 | 88.64 | 88.76 | 88.47 | 88.47 | 88.29 | 0.82% | 21,396 |
| Feb 9, 2026 | 87.26 | 87.91 | 87.13 | 87.75 | 87.57 | 1.60% | 22,621 |
| Feb 6, 2026 | 85.52 | 86.44 | 85.52 | 86.37 | 86.20 | 1.82% | 23,981 |
| Feb 5, 2026 | 85.16 | 85.50 | 84.75 | 84.83 | 84.66 | -1.06% | 23,827 |
| Feb 4, 2026 | 86.21 | 86.21 | 85.45 | 85.74 | 85.57 | 0.22% | 21,199 |
| Feb 3, 2026 | 85.20 | 85.72 | 84.98 | 85.55 | 85.38 | 0.68% | 42,995 |
| Feb 2, 2026 | 84.56 | 85.04 | 84.56 | 84.97 | 84.80 | -0.06% | 51,279 |
| Jan 30, 2026 | 85.43 | 85.52 | 84.67 | 85.02 | 84.85 | -1.25% | 21,424 |
| Jan 29, 2026 | 86.31 | 86.36 | 85.24 | 86.10 | 85.93 | 0.27% | 27,134 |
| Jan 28, 2026 | 85.72 | 86.07 | 85.30 | 85.87 | 85.70 | -0.60% | 40,263 |
| Jan 27, 2026 | 85.94 | 86.86 | 85.94 | 86.39 | 86.22 | 1.21% | 52,458 |
| Jan 26, 2026 | 85.53 | 85.69 | 85.31 | 85.36 | 85.19 | 0.31% | 19,706 |
| Jan 23, 2026 | 84.50 | 85.11 | 84.30 | 85.09 | 84.92 | 0.72% | 39,873 |
| Jan 22, 2026 | 84.23 | 84.67 | 84.14 | 84.49 | 84.31 | 1.59% | 61,356 |
| Jan 21, 2026 | 82.82 | 83.40 | 82.45 | 83.16 | 82.99 | 0.98% | 38,358 |
| Jan 20, 2026 | 82.62 | 82.98 | 82.21 | 82.35 | 82.18 | -1.47% | 32,049 |
| Jan 16, 2026 | 83.84 | 83.84 | 83.38 | 83.58 | 83.41 | 0.47% | 20,281 |
| Jan 15, 2026 | 83.28 | 83.40 | 83.09 | 83.19 | 83.02 | -0.02% | 31,525 |
| Jan 14, 2026 | 83.04 | 83.30 | 82.91 | 83.21 | 83.04 | 0.49% | 21,745 |
| Jan 13, 2026 | 83.04 | 83.04 | 82.65 | 82.81 | 82.64 | -0.72% | 22,497 |
| Jan 12, 2026 | 83.31 | 83.47 | 83.26 | 83.41 | 83.24 | 0.31% | 21,292 |
| Jan 9, 2026 | 82.96 | 83.26 | 82.57 | 83.16 | 82.99 | 0.60% | 34,624 |
| Jan 8, 2026 | 82.27 | 82.70 | 82.27 | 82.66 | 82.49 | 0.44% | 53,707 |
| Jan 7, 2026 | 82.54 | 82.67 | 82.30 | 82.30 | 82.13 | 0.30% | 18,860 |
| Jan 6, 2026 | 82.10 | 82.42 | 81.97 | 82.05 | 81.88 | - | 29,238 |
| Jan 5, 2026 | 81.37 | 82.18 | 81.37 | 82.05 | 81.89 | 0.81% | 31,363 |
| Jan 2, 2026 | 81.40 | 81.55 | 81.10 | 81.39 | 81.23 | 0.47% | 22,088 |
| Dec 31, 2025 | 80.93 | 81.83 | 80.79 | 81.01 | 80.85 | -0.30% | 26,910 |
| Dec 30, 2025 | 81.20 | 81.40 | 81.13 | 81.25 | 81.09 | 0.31% | 39,486 |
| Dec 29, 2025 | 80.91 | 81.30 | 80.90 | 81.00 | 80.84 | 0.19% | 23,979 |
| Dec 26, 2025 | 80.83 | 80.94 | 80.42 | 80.85 | 80.69 | -1.00% | 19,307 |
| Dec 24, 2025 | 81.69 | 81.99 | 81.45 | 81.67 | 80.67 | 0.13% | 13,789 |
| Dec 23, 2025 | 81.43 | 81.57 | 81.31 | 81.56 | 80.57 | 0.61% | 19,473 |
| Dec 22, 2025 | 80.82 | 81.12 | 80.82 | 81.06 | 80.08 | 0.58% | 23,083 |
| Dec 19, 2025 | 80.62 | 81.12 | 80.44 | 80.60 | 79.61 | 0.42% | 75,559 |
| Dec 18, 2025 | 80.43 | 80.70 | 80.26 | 80.26 | 79.28 | 0.71% | 30,392 |
| Dec 17, 2025 | 80.04 | 80.30 | 79.67 | 79.69 | 78.72 | -0.72% | 12,993 |
| Dec 16, 2025 | 80.33 | 80.49 | 79.99 | 80.27 | 79.29 | -0.15% | 33,005 |
| Dec 15, 2025 | 80.54 | 80.65 | 80.25 | 80.39 | 79.41 | 0.37% | 38,566 |
| Dec 12, 2025 | 80.33 | 80.51 | 79.78 | 80.09 | 79.11 | -0.47% | 18,645 |
| Dec 11, 2025 | 80.11 | 80.53 | 80.11 | 80.47 | 79.49 | 0.43% | 20,951 |
| Dec 10, 2025 | 79.34 | 80.26 | 79.34 | 80.13 | 79.15 | 0.85% | 50,067 |
| Dec 9, 2025 | 79.58 | 79.93 | 79.44 | 79.45 | 78.48 | -0.30% | 29,898 |
| Dec 8, 2025 | 79.95 | 80.05 | 79.65 | 79.69 | 78.72 | -0.16% | 20,313 |
| Dec 5, 2025 | 79.96 | 80.19 | 79.41 | 79.82 | 78.85 | 0.05% | 21,457 |
| Dec 4, 2025 | 80.00 | 80.00 | 79.65 | 79.78 | 78.81 | -0.03% | 15,678 |
| Dec 3, 2025 | 79.36 | 79.90 | 79.36 | 79.80 | 78.83 | 0.50% | 20,648 |