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 (%)
May 31, 2013 32.92 32.96 32.56 32.56 997,133 -0.57(-1.71%)
May 30, 2013 33.19 33.32 33.10 33.13 244,220 -0.16(-0.48%)
May 29, 2013 33.43 33.45 33.20 33.29 294,631 -0.24(-0.73%)
May 28, 2013 33.75 33.75 33.46 33.53 344,982 +0.17(+0.52%)
May 24, 2013 33.36 33.46 33.24 33.36 108,507 -0.15(-0.44%)
May 23, 2013 33.30 33.51 33.19 33.51 328,174 -0.12(-0.36%)
May 22, 2013 34.08 34.23 33.53 33.63 242,611 -0.35(-1.04%)
May 21, 2013 33.87 34.04 33.74 33.98 186,029 +0.10(+0.30%)
May 20, 2013 33.84 33.94 33.80 33.88 325,809 +0.02(+0.06%)
May 17, 2013 33.77 33.89 33.75 33.86 262,116 +0.07(+0.22%)
May 16, 2013 33.91 33.92 33.75 33.79 257,399 -0.13(-0.39%)
May 15, 2013 33.88 33.92 33.76 33.92 178,423 +0.15(+0.44%)
May 13, 2013 33.91 33.91 33.73 33.77 187,365 -0.16(-0.47%)
May 10, 2013 33.98 33.98 33.76 33.93 177,494 -0.10(-0.30%)
May 09, 2013 34.27 34.27 33.92 34.04 273,389 -0.22(-0.64%)
May 08, 2013 34.08 34.25 34.08 34.25 355,919 +0.31(+0.91%)
May 07, 2013 34.07 34.07 33.93 33.95 1,220,345 +0.03(+0.08%)
May 06, 2013 33.86 33.96 33.81 33.92 150,412 +0.17(+0.51%)
May 03, 2013 33.75 33.87 33.64 33.75 334,181 +0.04(+0.13%)
May 02, 2013 33.59 33.70 33.51 33.70 135,588 +0.21(+0.61%)
May 01, 2013 33.82 33.82 33.45 33.50 142,788 -0.32(-0.95%)
Apr 30, 2013 33.62 33.87 33.49 33.82 213,797 +0.21(+0.63%)
Apr 29, 2013 33.48 33.64 33.40 33.61 130,751 +0.39(+1.18%)
Apr 26, 2013 33.36 33.39 33.19 33.21 182,794 -0.18(-0.54%)
Apr 25, 2013 33.37 33.52 33.31 33.39 153,002 +0.10(+0.31%)
Apr 24, 2013 33.17 33.37 33.17 33.29 175,327 +0.07(+0.21%)
Apr 23, 2013 33.12 33.26 33.03 33.22 133,184 +0.14(+0.43%)
Apr 22, 2013 33.02 33.07 32.87 33.08 227,410 +0.10(+0.29%)
Apr 19, 2013 32.79 33.00 32.79 32.98 638,948 +0.42(+1.28%)
Apr 18, 2013 32.76 32.80 32.49 32.56 147,400 +0.06(+0.20%)
Apr 17, 2013 32.67 32.79 32.36 32.50 221,125 -0.33(-1.02%)
Apr 16, 2013 32.67 32.86 32.57 32.83 170,848 +0.62(+1.93%)
Apr 15, 2013 32.73 32.73 32.21 32.21 223,125 -0.64(-1.94%)
Apr 12, 2013 32.91 33.01 32.69 32.85 169,058 -0.30(-0.91%)
Apr 11, 2013 33.06 33.22 33.06 33.15 284,830 +0.13(+0.39%)
Apr 10, 2013 32.90 33.10 32.90 33.02 253,950 +0.40(+1.24%)
Apr 09, 2013 32.48 32.74 32.38 32.62 210,625 +0.10(+0.30%)
Apr 08, 2013 32.41 32.53 32.28 32.52 215,517 -0.10(-0.30%)
Apr 05, 2013 32.35 32.65 32.17 32.62 181,400 -0.01(-0.02%)
Apr 04, 2013 32.62 32.67 32.44 32.62 272,451 +0.10(+0.30%)
Apr 03, 2013 32.89 32.89 32.51 32.53 329,999 -0.39(-1.17%)
Apr 02, 2013 33.05 33.05 32.91 32.91 318,299 +0.03(+0.10%)
Apr 01, 2013 33.20 33.22 32.84 32.88 593,205 -0.24(-0.74%)
Mar 28, 2013 33.03 33.17 33.00 33.12 351,273 +0.09(+0.27%)
Mar 27, 2013 32.80 33.07 32.75 33.03 227,313 +0.10(+0.31%)
Mar 26, 2013 32.72 32.94 32.71 32.93 229,727 +0.44(+1.36%)
Mar 25, 2013 32.71 32.73 32.43 32.49 185,175 +0.03(+0.10%)
Mar 22, 2013 32.53 32.58 32.42 32.46 435,281 -0.06(-0.20%)
Mar 21, 2013 32.66 32.69 32.48 32.52 206,947 -0.24(-0.74%)
Mar 20, 2013 32.80 32.82 32.70 32.76 407,949 +0.16(+0.49%)
Mar 19, 2013 32.79 32.80 32.46 32.60 155,690 -0.15(-0.45%)
Mar 18, 2013 32.73 32.86 32.65 32.75 332,997 -0.25(-0.76%)
Mar 15, 2013 33.09 33.12 32.98 33.00 216,773 -0.14(-0.43%)
Mar 14, 2013 33.09 33.20 33.09 33.14 113,228 +0.10(+0.29%)
Mar 13, 2013 33.19 33.19 33.04 33.05 221,009 -0.13(-0.41%)
Mar 12, 2013 33.42 33.42 33.15 33.18 262,309 -0.30(-0.88%)
Mar 11, 2013 33.46 33.50 33.40 33.48 182,513 -0.04(-0.13%)
Mar 08, 2013 33.40 33.54 33.34 33.52 256,546 +0.28(+0.83%)
Mar 07, 2013 33.32 33.34 33.23 33.25 394,928 -0.04(-0.12%)
Mar 06, 2013 33.34 33.34 33.13 33.28 400,371 +0.05(+0.15%)
Mar 05, 2013 33.12 33.28 33.05 33.23 249,130 +0.38(+1.17%)
Mar 04, 2013 32.76 32.89 32.67 32.85 229,350 +0.03(+0.10%)
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.