Singapore markets open in 7 hours 7 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) S&P 500
5,222.68 +8.60 (+0.16%) Dow
39,512.84 +125.04 (+0.32%) Nasdaq
16,340.87 -5.43 (-0.03%) Bitcoin USD
61,583.10 +490.81 (+0.80%) CMC Crypto 200
1,269.64 -88.37 (-6.51%)
WisdomTree International SmallCap Dividend Fund (DLS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 66.03 | 66.03 | 65.75 | 65.82 | 65.82 | 30,500 |
| 09 May 2024 | 65.31 | 65.82 | 65.31 | 65.82 | 65.82 | 30,500 |
| 08 May 2024 | 65.01 | 65.35 | 65.00 | 65.32 | 65.32 | 43,500 |
| 07 May 2024 | 65.36 | 65.50 | 65.28 | 65.40 | 65.40 | 40,200 |
| 06 May 2024 | 65.18 | 65.36 | 65.14 | 65.25 | 65.25 | 21,400 |
| 03 May 2024 | 65.05 | 65.23 | 64.74 | 64.95 | 64.95 | 36,600 |
| 02 May 2024 | 64.21 | 64.62 | 63.98 | 64.57 | 64.57 | 29,000 |
| 01 May 2024 | 63.53 | 64.22 | 63.43 | 63.59 | 63.59 | 25,100 |
| 30 Apr 2024 | 64.26 | 64.36 | 63.78 | 63.79 | 63.79 | 35,000 |
| 29 Apr 2024 | 64.29 | 64.77 | 64.22 | 64.64 | 64.64 | 30,100 |
| 26 Apr 2024 | 63.64 | 63.86 | 63.54 | 63.84 | 63.84 | 44,200 |
| 25 Apr 2024 | 62.82 | 63.31 | 62.70 | 63.23 | 63.23 | 20,400 |
| 24 Apr 2024 | 63.68 | 63.68 | 63.34 | 63.56 | 63.56 | 19,900 |
| 23 Apr 2024 | 63.23 | 63.80 | 63.18 | 63.71 | 63.71 | 16,500 |
| 22 Apr 2024 | 62.88 | 63.32 | 62.85 | 63.11 | 63.11 | 23,500 |
| 19 Apr 2024 | 62.42 | 62.68 | 62.30 | 62.48 | 62.48 | 31,100 |
| 18 Apr 2024 | 62.73 | 62.92 | 62.48 | 62.60 | 62.60 | 52,900 |
| 17 Apr 2024 | 62.86 | 62.86 | 62.35 | 62.57 | 62.57 | 30,200 |
| 16 Apr 2024 | 62.72 | 62.75 | 62.47 | 62.50 | 62.50 | 21,900 |
| 15 Apr 2024 | 64.17 | 64.19 | 63.34 | 63.43 | 63.43 | 44,700 |
| 12 Apr 2024 | 64.26 | 64.26 | 63.70 | 63.75 | 63.75 | 48,600 |
| 11 Apr 2024 | 64.67 | 64.83 | 64.13 | 64.74 | 64.74 | 22,500 |
| 10 Apr 2024 | 64.47 | 64.68 | 64.13 | 64.38 | 64.38 | 22,800 |
| 09 Apr 2024 | 65.66 | 65.66 | 65.13 | 65.30 | 65.30 | 24,200 |
| 08 Apr 2024 | 65.29 | 65.39 | 65.22 | 65.25 | 65.25 | 32,500 |
| 05 Apr 2024 | 64.45 | 64.81 | 64.35 | 64.69 | 64.69 | 21,900 |
| 04 Apr 2024 | 65.38 | 65.38 | 64.43 | 64.48 | 64.48 | 28,800 |
| 03 Apr 2024 | 64.43 | 65.06 | 64.43 | 65.04 | 65.04 | 26,600 |
| 02 Apr 2024 | 64.38 | 64.52 | 64.31 | 64.51 | 64.51 | 31,000 |
| 01 Apr 2024 | 65.11 | 65.25 | 64.79 | 64.95 | 64.95 | 43,400 |
| 28 Mar 2024 | 65.08 | 65.33 | 65.08 | 65.21 | 65.21 | 41,700 |
| 27 Mar 2024 | 65.14 | 65.41 | 65.05 | 65.41 | 65.41 | 38,400 |
| 26 Mar 2024 | 64.94 | 65.00 | 64.82 | 64.84 | 64.84 | 72,000 |
| 25 Mar 2024 | 64.46 | 64.74 | 64.46 | 64.61 | 64.61 | 16,700 |
| 22 Mar 2024 | 64.84 | 64.84 | 64.54 | 64.58 | 64.58 | 34,700 |
| 22 Mar 2024 | 0.45 Dividend | |||||
| 21 Mar 2024 | 65.42 | 65.45 | 65.28 | 65.30 | 64.85 | 22,500 |
| 20 Mar 2024 | 64.54 | 65.36 | 64.54 | 65.33 | 64.88 | 27,400 |
| 19 Mar 2024 | 64.46 | 64.74 | 64.36 | 64.65 | 64.20 | 17,700 |
| 18 Mar 2024 | 64.74 | 64.74 | 64.46 | 64.57 | 64.13 | 35,600 |
| 15 Mar 2024 | 64.56 | 64.65 | 64.40 | 64.56 | 64.12 | 19,500 |
| 14 Mar 2024 | 65.05 | 65.05 | 64.26 | 64.50 | 64.06 | 34,500 |
| 13 Mar 2024 | 64.78 | 65.07 | 64.78 | 64.87 | 64.42 | 19,200 |
| 12 Mar 2024 | 64.75 | 64.94 | 64.46 | 64.91 | 64.46 | 30,200 |
| 11 Mar 2024 | 64.67 | 64.70 | 64.44 | 64.63 | 64.18 | 29,000 |
| 08 Mar 2024 | 65.41 | 65.47 | 65.12 | 65.20 | 64.75 | 21,500 |
| 07 Mar 2024 | 64.97 | 65.17 | 64.89 | 65.08 | 64.63 | 37,400 |
| 06 Mar 2024 | 64.53 | 64.69 | 64.42 | 64.48 | 64.04 | 79,800 |
| 05 Mar 2024 | 63.85 | 64.06 | 63.54 | 63.74 | 63.30 | 74,400 |
| 04 Mar 2024 | 63.63 | 63.73 | 63.58 | 63.63 | 63.19 | 43,000 |
| 01 Mar 2024 | 63.66 | 64.13 | 63.55 | 64.13 | 63.69 | 35,000 |
| 29 Feb 2024 | 63.71 | 63.82 | 63.32 | 63.50 | 63.06 | 46,500 |
| 28 Feb 2024 | 63.15 | 63.32 | 63.13 | 63.28 | 62.84 | 23,200 |
| 27 Feb 2024 | 63.45 | 63.60 | 63.40 | 63.54 | 63.10 | 66,100 |
| 26 Feb 2024 | 63.34 | 63.47 | 63.22 | 63.34 | 62.90 | 37,500 |
| 23 Feb 2024 | 63.38 | 63.50 | 63.33 | 63.42 | 62.98 | 57,900 |
| 22 Feb 2024 | 63.46 | 63.50 | 63.24 | 63.49 | 63.05 | 28,800 |
| 21 Feb 2024 | 62.90 | 63.13 | 62.88 | 63.08 | 62.65 | 84,400 |
| 20 Feb 2024 | 63.08 | 63.18 | 62.83 | 63.00 | 62.57 | 61,100 |
| 16 Feb 2024 | 62.68 | 62.95 | 62.62 | 62.75 | 62.32 | 61,700 |
| 15 Feb 2024 | 62.25 | 62.76 | 62.25 | 62.76 | 62.33 | 34,400 |
| 14 Feb 2024 | 61.96 | 62.25 | 61.93 | 62.25 | 61.82 | 31,900 |
| 13 Feb 2024 | 61.82 | 61.88 | 61.25 | 61.48 | 61.06 | 27,600 |
| 12 Feb 2024 | 62.43 | 62.70 | 62.42 | 62.64 | 62.21 | 34,200 |
| 09 Feb 2024 | 62.04 | 62.26 | 61.89 | 62.24 | 61.81 | 26,400 |
| 08 Feb 2024 | 62.15 | 62.23 | 61.92 | 62.23 | 61.80 | 23,100 |
| 07 Feb 2024 | 62.49 | 62.49 | 62.24 | 62.31 | 61.88 | 25,700 |
| 06 Feb 2024 | 62.02 | 62.52 | 62.02 | 62.52 | 62.09 | 48,100 |
| 05 Feb 2024 | 62.05 | 62.07 | 61.67 | 61.94 | 61.51 | 24,400 |
| 02 Feb 2024 | 62.60 | 62.66 | 62.33 | 62.56 | 62.13 | 28,900 |
| 01 Feb 2024 | 62.82 | 63.25 | 62.79 | 63.25 | 62.81 | 38,500 |
| 31 Jan 2024 | 63.20 | 63.42 | 62.67 | 62.77 | 62.34 | 82,300 |
| 30 Jan 2024 | 62.90 | 62.97 | 62.71 | 62.90 | 62.47 | 37,900 |
| 29 Jan 2024 | 62.84 | 63.27 | 62.73 | 63.19 | 62.75 | 29,600 |
| 26 Jan 2024 | 62.94 | 63.08 | 62.84 | 62.89 | 62.46 | 28,800 |
| 25 Jan 2024 | 62.81 | 62.81 | 62.57 | 62.75 | 62.32 | 29,200 |
| 24 Jan 2024 | 62.82 | 63.00 | 62.43 | 62.49 | 62.06 | 36,500 |
| 23 Jan 2024 | 62.07 | 62.15 | 61.81 | 62.11 | 61.68 | 30,700 |
| 22 Jan 2024 | 62.19 | 62.49 | 62.13 | 62.27 | 61.84 | 41,700 |
| 19 Jan 2024 | 61.70 | 61.98 | 61.46 | 61.91 | 61.48 | 50,100 |
| 18 Jan 2024 | 61.73 | 61.93 | 61.60 | 61.92 | 61.49 | 27,000 |
| 17 Jan 2024 | 61.04 | 61.35 | 60.98 | 61.35 | 60.93 | 40,300 |
| 16 Jan 2024 | 62.29 | 62.34 | 61.81 | 61.99 | 61.56 | 46,300 |
| 12 Jan 2024 | 63.28 | 63.40 | 63.02 | 63.15 | 62.71 | 37,400 |
| 11 Jan 2024 | 62.95 | 63.04 | 62.38 | 62.87 | 62.44 | 71,700 |
| 10 Jan 2024 | 63.09 | 63.22 | 62.98 | 63.18 | 62.74 | 41,800 |
| 09 Jan 2024 | 62.91 | 63.04 | 62.79 | 62.90 | 62.47 | 38,800 |
| 08 Jan 2024 | 62.81 | 63.41 | 62.81 | 63.29 | 62.85 | 106,900 |
| 05 Jan 2024 | 62.56 | 63.25 | 62.56 | 62.71 | 62.28 | 42,600 |
| 04 Jan 2024 | 62.77 | 63.12 | 62.76 | 62.87 | 62.44 | 37,900 |
| 03 Jan 2024 | 62.48 | 62.74 | 62.27 | 62.54 | 62.11 | 114,900 |
| 02 Jan 2024 | 63.31 | 63.50 | 63.01 | 63.11 | 62.68 | 285,500 |
| 29 Dec 2023 | 63.99 | 64.25 | 63.80 | 63.85 | 63.41 | 40,300 |
| 28 Dec 2023 | 64.16 | 64.20 | 63.85 | 63.93 | 63.49 | 37,400 |
| 27 Dec 2023 | 63.69 | 64.06 | 63.69 | 64.06 | 63.62 | 45,400 |
| 26 Dec 2023 | 63.31 | 63.73 | 63.31 | 63.64 | 63.20 | 39,200 |
| 22 Dec 2023 | 63.37 | 63.62 | 63.30 | 63.47 | 63.03 | 37,000 |
| 22 Dec 2023 | 0.445 Dividend | |||||
| 21 Dec 2023 | 63.28 | 63.50 | 63.06 | 63.50 | 62.62 | 29,100 |
| 20 Dec 2023 | 63.12 | 63.31 | 62.53 | 62.54 | 61.67 | 42,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.