Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

51.17 +0.06 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 51.36 51.36 51.02 51.17 322,481 +0.06(+0.12%)
Oct 30, 2024 51.11 51.27 51.05 51.11 198,095 -0.09(-0.18%)
Oct 29, 2024 51.25 51.30 51.14 51.20 146,177 -0.25(-0.49%)
Oct 28, 2024 51.47 51.54 51.43 51.45 101,142 +0.14(+0.27%)
Oct 25, 2024 51.59 51.59 51.23 51.31 269,751 -0.30(-0.58%)
Oct 24, 2024 51.56 51.61 51.38 51.61 140,682 -0.03(-0.06%)
Oct 23, 2024 51.73 51.77 51.43 51.64 200,918 -0.44(-0.84%)
Oct 22, 2024 52.11 52.13 52.01 52.08 152,986 -0.11(-0.21%)
Oct 21, 2024 52.38 52.44 52.01 52.19 316,593 -0.32(-0.61%)
Oct 18, 2024 52.67 52.73 52.51 52.51 178,262 +0.09(+0.17%)
Oct 17, 2024 52.38 52.49 52.27 52.42 212,057 -0.28(-0.53%)
Oct 16, 2024 52.35 52.73 52.35 52.70 479,507 +0.53(+1.02%)
Oct 15, 2024 52.55 52.56 52.12 52.17 221,619 -0.67(-1.27%)
Oct 14, 2024 52.72 53.00 52.68 52.84 144,949 -0.02(-0.04%)
Oct 11, 2024 52.50 52.86 52.47 52.86 159,518 +0.30(+0.57%)
Oct 10, 2024 52.50 52.60 52.27 52.56 294,400 +0.12(+0.23%)
Oct 09, 2024 52.25 52.55 52.22 52.44 126,791 -0.37(-0.70%)
Oct 08, 2024 52.85 52.87 52.62 52.81 258,277 -0.70(-1.32%)
Oct 07, 2024 53.56 53.75 53.38 53.52 271,163 +0.30(+0.55%)
Oct 04, 2024 53.13 53.22 52.96 53.22 357,124 +0.20(+0.38%)
Oct 03, 2024 52.86 53.11 52.79 53.02 143,155 -0.51(-0.95%)
Oct 02, 2024 53.76 53.76 53.44 53.53 469,881 +0.05(+0.09%)
Oct 01, 2024 53.75 53.75 53.14 53.48 195,651 -0.22(-0.41%)
Sep 30, 2024 53.91 53.91 53.45 53.70 232,444 -0.43(-0.79%)
Sep 27, 2024 54.23 54.39 54.07 54.13 254,245 +0.08(+0.15%)
Sep 26, 2024 53.99 54.10 53.76 54.05 359,555 +0.91(+1.71%)
Sep 25, 2024 53.45 53.57 53.14 53.14 229,807 -0.62(-1.16%)
Sep 24, 2024 53.47 53.80 53.39 53.77 200,298 +1.03(+1.95%)
Sep 23, 2024 52.63 52.87 52.61 52.74 141,413 +0.22(+0.41%)
Sep 20, 2024 52.64 52.65 52.39 52.52 98,995 -0.32(-0.60%)
Sep 19, 2024 52.74 52.90 52.50 52.84 466,737 +0.73(+1.40%)
Sep 18, 2024 52.17 52.78 52.04 52.10 293,893 -0.17(-0.33%)
Sep 17, 2024 52.35 52.43 52.12 52.28 211,151 +0.05(+0.10%)
Sep 16, 2024 52.17 52.24 52.03 52.22 259,143 +0.44(+0.85%)
Sep 13, 2024 51.76 51.93 51.76 51.78 164,330 +0.37(+0.72%)
Sep 12, 2024 51.05 51.41 50.96 51.41 185,647 +0.33(+0.64%)
Sep 11, 2024 50.66 51.09 50.27 51.09 376,601 +0.14(+0.27%)
Sep 10, 2024 50.88 50.95 50.66 50.95 351,639 -0.12(-0.23%)
Sep 09, 2024 51.00 51.18 50.94 51.07 164,073 +0.44(+0.86%)
Sep 06, 2024 51.47 51.55 50.62 50.63 252,492 -0.83(-1.61%)
Sep 05, 2024 51.50 51.61 51.32 51.46 170,023 +0.15(+0.29%)
Sep 04, 2024 51.17 51.61 51.04 51.31 201,397 -0.21(-0.40%)
Sep 03, 2024 52.01 52.04 51.43 51.52 273,658 -0.70(-1.34%)
Aug 30, 2024 52.30 52.35 52.02 52.22 226,734 +0.01(+0.02%)
Aug 29, 2024 52.34 52.42 52.19 52.21 281,646 +0.03(+0.06%)
Aug 28, 2024 52.36 52.38 52.03 52.18 300,243 -0.42(-0.79%)
Aug 27, 2024 52.29 52.61 52.29 52.60 227,209 +0.22(+0.42%)
Aug 26, 2024 52.56 52.57 52.33 52.38 165,435 -0.21(-0.39%)
Aug 23, 2024 52.06 52.63 51.98 52.59 276,689 +1.08(+2.09%)
Aug 22, 2024 51.91 51.92 51.38 51.51 286,769 -0.70(-1.34%)
Aug 21, 2024 52.11 52.30 52.07 52.21 166,081 +0.13(+0.25%)
Aug 20, 2024 52.23 52.23 51.96 52.08 159,462 -0.37(-0.70%)
Aug 19, 2024 52.02 52.50 52.02 52.45 126,903 +0.91(+1.77%)
Aug 16, 2024 51.33 51.55 51.29 51.54 149,040 +0.36(+0.70%)
Aug 15, 2024 51.07 51.28 50.98 51.18 152,438 +0.40(+0.78%)
Aug 14, 2024 50.88 50.90 50.69 50.79 165,231 +0.02(+0.04%)
Aug 13, 2024 50.40 50.77 50.37 50.77 197,742 +0.61(+1.22%)
Aug 12, 2024 50.15 50.28 50.08 50.16 186,797 +0.20(+0.40%)
Aug 09, 2024 49.92 50.06 49.72 49.96 204,835 +0.24(+0.48%)
Aug 08, 2024 49.13 49.76 49.13 49.72 880,573 +0.99(+2.03%)
Aug 07, 2024 49.46 49.49 48.71 48.73 395,458 +0.81(+1.69%)
Aug 06, 2024 47.75 48.26 47.62 47.92 409,673 -0.12(-0.25%)
Aug 05, 2024 47.03 48.26 46.84 48.04 862,885 -2.11(-4.20%)
Aug 02, 2024 50.17 50.21 49.92 50.15 434,343 -0.54(-1.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.