WisdomTree International SmallCap Dividend Fund (DLS)

DLS
🏛️ Vereinigte Staaten →
78.61
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 78.39 78.75 78.39 78.61 0.0M
2025-09-25 78.35 78.35 77.96 78.10 0.0M
2025-09-24 79.66 79.67 79.24 79.31 0.1M
2025-09-23 80.33 80.33 79.92 80.02 0.0M
2025-09-22 79.91 80.26 79.69 80.10 0.0M
2025-09-19 80.08 80.20 79.92 80.01 0.0M
2025-09-18 80.38 80.60 80.29 80.58 0.0M
2025-09-17 80.58 81.11 80.32 80.51 0.0M
2025-09-16 80.80 80.97 80.65 80.82 0.0M
2025-09-15 80.46 80.77 80.44 80.77 0.0M
2025-09-12 80.24 80.38 80.09 80.21 0.0M
2025-09-11 80.07 80.68 79.90 80.68 0.1M
2025-09-10 79.99 80.16 79.70 79.76 0.0M
2025-09-09 79.99 79.99 79.72 79.73 0.0M
2025-09-08 79.96 80.14 79.67 79.95 0.0M
2025-09-05 79.42 79.77 79.04 79.21 0.0M
2025-09-04 78.30 78.63 78.28 78.59 0.0M
2025-09-03 78.08 78.30 77.95 78.23 0.0M
2025-09-02 77.60 78.07 77.60 78.06 0.0M
2025-08-29 79.01 79.13 78.92 79.02 0.0M
2025-08-28 79.13 79.30 79.00 79.22 0.0M
2025-08-27 78.51 79.06 78.49 79.04 0.0M
2025-08-26 79.08 79.26 79.02 79.26 0.0M
2025-08-25 79.80 79.92 79.21 79.21 0.0M
2025-08-22 78.93 80.13 78.93 79.97 0.0M
2025-08-21 78.64 78.71 78.47 78.55 0.0M
2025-08-20 78.63 78.79 78.53 78.65 0.0M
2025-08-19 78.76 78.85 78.47 78.51 0.0M
2025-08-18 78.24 78.38 78.10 78.38 0.0M
2025-08-15 78.44 78.50 78.31 78.34 0.0M
2025-08-14 78.05 78.17 77.89 78.15 0.0M
2025-08-13 78.32 78.48 78.21 78.36 0.0M
2025-08-12 77.54 78.16 77.54 78.10 0.0M
2025-08-11 77.53 77.65 77.41 77.52 0.0M
2025-08-08 77.74 78.02 77.74 77.87 0.0M
2025-08-07 77.77 77.80 77.22 77.51 0.0M
2025-08-06 76.90 77.22 76.83 77.08 0.0M
2025-08-05 76.48 76.65 76.29 76.47 0.0M
2025-08-04 76.12 76.47 76.12 76.39 0.0M
2025-08-01 75.60 75.69 75.26 75.53 0.0M
2025-07-31 75.56 75.65 75.13 75.39 0.0M
2025-07-30 75.93 76.10 75.42 75.63 0.1M
2025-07-29 76.20 76.27 76.02 76.21 0.0M
2025-07-28 76.64 76.64 76.10 76.20 0.0M
2025-07-25 76.89 77.35 76.84 77.29 0.0M
2025-07-24 77.56 77.61 77.36 77.36 0.0M
2025-07-23 77.17 77.86 77.17 77.86 0.0M
2025-07-22 76.17 76.68 76.08 76.62 0.1M
2025-07-21 75.96 76.36 75.96 76.02 0.0M
2025-07-18 76.10 76.10 75.54 75.57 0.0M
2025-07-17 75.24 75.68 75.24 75.66 0.0M
2025-07-16 75.23 75.54 75.01 75.53 0.0M
2025-07-15 75.83 75.83 75.06 75.11 0.0M
2025-07-14 75.68 75.89 75.65 75.88 0.0M
2025-07-11 75.82 75.89 75.69 75.78 0.0M
2025-07-10 75.95 76.24 75.86 76.24 0.0M
2025-07-09 75.88 76.18 75.74 76.18 0.0M
2025-07-08 75.06 75.61 74.98 75.41 0.0M
2025-07-07 75.17 75.31 74.66 74.73 0.0M
2025-07-03 75.37 75.60 75.37 75.48 0.0M
2025-07-02 74.73 75.15 74.66 75.15 0.0M
2025-07-01 74.94 75.10 74.87 74.87 0.0M
2025-06-30 74.89 75.11 74.74 75.11 0.0M
2025-06-27 74.61 74.89 74.41 74.74 0.1M
2025-06-26 73.83 74.21 73.77 74.04 0.0M
2025-06-25 72.87 73.09 72.76 72.91 0.0M
2025-06-24 74.08 74.42 74.05 74.42 0.0M
2025-06-23 72.67 73.61 72.67 73.59 0.0M
2025-06-20 73.42 73.42 73.07 73.12 0.0M
2025-06-18 73.54 73.98 73.05 73.53 0.0M
2025-06-17 73.94 73.94 73.29 73.31 0.0M
2025-06-16 74.08 74.43 73.74 73.77 0.0M
2025-06-13 73.26 73.81 73.26 73.51 0.0M
2025-06-12 74.24 74.43 74.21 74.33 0.0M
2025-06-11 73.97 74.14 73.81 73.83 0.0M
2025-06-10 73.71 73.99 73.52 73.68 0.0M
2025-06-09 73.63 73.87 73.56 73.56 0.0M
2025-06-06 73.60 73.75 73.46 73.75 0.0M
2025-06-05 73.85 73.99 73.46 73.56 0.0M
2025-06-04 73.34 73.74 73.31 73.68 0.0M
2025-06-03 73.11 73.15 72.97 73.15 0.0M
2025-06-02 73.20 74.05 73.00 74.05 0.0M
2025-05-30 72.70 72.77 72.31 72.70 0.0M
2025-05-29 72.72 72.73 72.40 72.71 0.0M
2025-05-28 72.46 72.58 72.33 72.47 0.0M
2025-05-27 72.90 72.92 72.56 72.90 0.0M
2025-05-23 71.37 72.18 71.37 72.03 0.0M
2025-05-22 71.56 71.71 71.40 71.59 0.0M
2025-05-21 72.06 72.29 71.72 71.72 0.0M
2025-05-20 71.79 72.24 71.79 72.24 0.0M
2025-05-19 71.45 72.03 71.45 72.03 0.0M
2025-05-16 71.37 71.51 71.16 71.44 0.0M
2025-05-15 71.03 71.45 70.95 71.18 0.0M
2025-05-14 71.14 71.19 70.59 70.74 0.0M
2025-05-13 70.67 70.99 70.57 70.86 0.0M
2025-05-12 70.65 70.65 70.25 70.55 0.0M
2025-05-09 70.50 70.61 70.25 70.34 0.0M
2025-05-08 70.29 70.33 69.86 69.87 0.0M
2025-05-07 70.24 70.42 69.97 70.16 0.0M
2025-05-06 70.13 70.52 70.13 70.41 0.0M
2025-05-05 70.08 70.22 69.98 70.02 0.0M
2025-05-02 69.99 70.09 69.75 69.92 0.0M
2025-05-01 69.27 69.27 68.68 68.88 0.0M
2025-04-30 68.79 69.22 68.60 69.03 0.0M
2025-04-29 68.92 69.18 68.89 69.00 0.0M
2025-04-28 68.40 68.94 68.40 68.94 0.0M
2025-04-25 67.98 68.42 67.87 68.39 0.0M
2025-04-24 67.69 68.17 67.67 68.17 0.0M
2025-04-23 67.78 68.01 67.16 67.38 0.0M
2025-04-22 67.06 67.59 67.06 67.31 0.0M
2025-04-21 66.80 66.80 65.91 66.38 0.0M
2025-04-17 66.11 66.59 66.06 66.26 0.0M
2025-04-16 65.75 66.08 65.46 65.62 0.0M
2025-04-15 65.64 65.84 65.53 65.58 0.0M
2025-04-14 65.23 65.57 64.95 65.36 0.0M
2025-04-11 63.40 64.54 63.35 64.51 0.0M
2025-04-10 62.82 63.02 61.75 62.99 0.0M
2025-04-09 60.22 63.59 59.96 63.51 0.0M
2025-04-08 62.09 62.09 59.56 59.91 0.1M
2025-04-07 59.36 61.07 59.00 59.57 0.0M
2025-04-04 62.49 62.76 61.00 61.11 0.0M
2025-04-03 65.64 65.75 65.01 65.17 0.0M
2025-04-02 65.58 66.25 65.58 66.22 0.0M
2025-04-01 66.10 66.25 65.84 66.13 0.0M
2025-03-31 65.83 66.08 65.56 66.00 0.0M
2025-03-28 67.08 67.08 66.61 66.81 0.0M
2025-03-27 67.06 67.27 66.98 67.06 0.0M
2025-03-26 67.37 67.50 66.96 67.08 0.0M
2025-03-25 67.76 67.93 67.65 67.85 0.0M
2025-03-24 67.26 67.34 67.10 67.25 0.0M
2025-03-21 67.47 67.56 67.32 67.42 0.0M
2025-03-20 67.44 67.81 67.44 67.75 0.0M
2025-03-19 67.90 68.50 67.79 68.24 0.0M
2025-03-18 68.05 68.19 67.84 68.07 0.0M
2025-03-17 67.69 68.20 67.63 68.10 0.0M
2025-03-14 66.97 67.43 66.97 67.43 0.0M
2025-03-13 66.32 66.52 66.09 66.35 0.1M
2025-03-12 66.54 66.69 66.24 66.67 0.0M
2025-03-11 66.29 66.39 65.78 66.04 0.0M
2025-03-10 66.77 66.93 65.98 66.43 0.0M
2025-03-07 66.83 67.53 66.83 67.53 0.0M
2025-03-06 66.83 67.07 66.46 66.51 0.0M
2025-03-05 66.29 66.95 66.29 66.90 0.0M
2025-03-04 65.02 65.95 64.55 65.49 0.0M
2025-03-03 66.10 66.21 65.42 65.70 0.0M
2025-02-28 65.09 65.30 64.68 65.10 0.0M
2025-02-27 65.87 65.87 65.32 65.37 0.0M
2025-02-26 66.17 66.45 65.90 65.94 0.0M
2025-02-25 66.23 66.29 65.82 66.24 0.0M
2025-02-24 65.94 66.02 65.64 65.66 0.0M
2025-02-21 66.21 66.21 65.72 65.78 0.0M
2025-02-20 66.13 66.17 65.86 66.16 0.0M
2025-02-19 65.85 65.97 65.67 65.89 0.0M
2025-02-18 66.28 66.41 66.16 66.36 0.0M
2025-02-14 66.14 66.23 66.00 66.02 0.0M
2025-02-13 65.28 65.82 65.25 65.82 0.0M
2025-02-12 64.73 65.26 64.70 65.16 0.0M
2025-02-11 64.90 65.20 64.90 65.19 0.0M
2025-02-10 64.91 64.95 64.83 64.93 0.0M
2025-02-07 65.07 65.25 64.60 64.67 0.0M
2025-02-06 64.97 65.11 64.91 65.10 0.0M
2025-02-05 64.51 64.85 64.46 64.81 0.0M
2025-02-04 63.68 64.17 63.68 64.17 0.0M
2025-02-03 63.19 63.79 63.05 63.56 0.0M
2025-01-31 64.48 64.77 64.09 64.13 0.0M
2025-01-30 64.74 64.81 64.33 64.64 0.0M
2025-01-29 63.92 64.11 63.70 63.95 0.0M
2025-01-28 63.84 63.90 63.49 63.88 0.0M
2025-01-27 63.69 63.86 63.65 63.85 0.0M
2025-01-24 63.70 63.94 63.61 63.80 0.0M
2025-01-23 63.18 63.52 63.11 63.51 0.0M
2025-01-22 63.52 63.52 63.20 63.26 0.0M
2025-01-21 63.31 63.64 63.19 63.64 0.0M
2025-01-17 62.51 62.76 62.45 62.57 0.0M
2025-01-16 62.17 62.55 62.13 62.38 0.0M
2025-01-15 62.30 62.33 62.04 62.28 0.1M
2025-01-14 61.29 61.53 61.08 61.39 0.1M
2025-01-13 60.67 61.20 60.67 61.20 0.0M
2025-01-10 61.48 61.59 61.13 61.20 0.1M
2025-01-08 62.09 62.19 61.83 62.18 0.0M
2025-01-07 63.28 63.29 62.63 62.74 0.0M
2025-01-06 63.46 63.64 63.26 63.31 0.0M
2025-01-03 63.03 63.16 62.88 63.13 0.0M
2025-01-02 63.14 63.20 62.69 62.88 0.0M