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, 2018 38.78 38.90 38.63 38.78 299,589 -0.02(-0.04%)
May 30, 2018 38.48 38.84 38.44 38.80 126,941 +0.43(+1.12%)
May 29, 2018 38.69 38.77 38.18 38.37 203,370 -0.72(-1.84%)
May 25, 2018 39.09 39.09 39.09 0 +0.03(+0.08%)
May 24, 2018 39.07 39.12 38.70 39.06 102,323 -0.24(-0.61%)
May 23, 2018 38.89 39.35 38.87 39.30 115,469 +0.02(+0.05%)
May 22, 2018 39.31 39.39 39.19 39.28 85,848 +0.19(+0.49%)
May 21, 2018 39.06 39.19 38.97 39.09 69,276 +0.30(+0.77%)
May 18, 2018 38.80 38.84 38.70 38.79 85,230 -0.12(-0.31%)
May 17, 2018 39.11 39.15 38.79 38.91 112,597 -0.47(-1.20%)
May 16, 2018 39.27 39.45 39.23 39.38 76,533 +0.41(+1.04%)
May 15, 2018 39.14 39.14 38.87 38.98 131,967 -0.51(-1.29%)
May 14, 2018 39.74 39.74 39.45 39.49 63,243 +0.07(+0.17%)
May 11, 2018 39.54 39.62 39.36 39.42 294,139 -0.01(-0.02%)
May 10, 2018 39.06 39.49 39.06 39.43 109,886 +0.68(+1.76%)
May 09, 2018 38.85 38.90 38.59 38.75 116,157 +0.00(+0.00%)
May 08, 2018 38.69 38.75 38.51 38.75 89,361 -0.06(-0.15%)
May 07, 2018 38.87 38.96 38.67 38.81 109,465 -0.35(-0.88%)
May 04, 2018 38.72 39.22 38.66 39.15 84,056 +0.18(+0.46%)
May 03, 2018 39.06 39.09 38.54 38.97 118,103 +0.02(+0.04%)
May 02, 2018 39.31 39.40 38.92 38.96 199,120 -0.02(-0.04%)
May 01, 2018 38.97 39.11 38.51 38.97 242,976 -0.24(-0.61%)
Apr 30, 2018 39.60 39.70 39.21 39.21 92,628 -0.36(-0.91%)
Apr 27, 2018 39.47 39.60 39.34 39.57 116,152 +0.14(+0.36%)
Apr 26, 2018 39.26 39.50 39.19 39.43 119,574 +0.22(+0.56%)
Apr 25, 2018 39.15 39.22 38.97 39.21 92,166 -0.04(-0.10%)
Apr 24, 2018 39.65 39.74 39.11 39.25 133,870 -0.26(-0.66%)
Apr 23, 2018 39.66 39.77 39.45 39.51 136,821 -0.31(-0.77%)
Apr 20, 2018 39.99 39.99 39.68 39.82 162,706 -0.37(-0.92%)
Apr 19, 2018 40.48 40.53 40.11 40.19 226,073 -0.11(-0.26%)
Apr 18, 2018 40.18 40.39 40.13 40.29 69,049 +0.14(+0.34%)
Apr 17, 2018 40.08 40.28 39.96 40.16 154,853 -0.15(-0.37%)
Apr 16, 2018 40.20 40.32 40.08 40.31 54,273 +0.02(+0.04%)
Apr 13, 2018 40.47 40.60 40.19 40.29 115,423 -0.26(-0.63%)
Apr 12, 2018 40.41 40.59 40.37 40.55 146,255 +0.02(+0.04%)
Apr 11, 2018 40.35 40.61 40.23 40.53 132,950 +0.08(+0.19%)
Apr 10, 2018 40.32 40.53 40.21 40.46 135,139 +0.62(+1.54%)
Apr 09, 2018 40.05 40.25 39.83 39.84 222,266 -0.05(-0.11%)
Apr 06, 2018 40.16 40.47 39.69 39.89 83,610 -0.60(-1.48%)
Apr 05, 2018 40.45 40.63 40.31 40.49 113,627 +0.04(+0.09%)
Apr 04, 2018 39.49 40.50 39.42 40.45 147,230 -0.02(-0.06%)
Apr 03, 2018 40.27 40.50 40.08 40.47 134,607 +0.57(+1.43%)
Apr 02, 2018 40.49 40.59 39.63 39.90 105,134 -0.66(-1.63%)
Mar 29, 2018 40.56 40.56 40.56 0 +0.57(+1.43%)
Mar 28, 2018 40.08 40.23 39.80 39.99 119,585 -0.04(-0.11%)
Mar 27, 2018 40.50 40.60 39.95 40.04 128,380 -0.55(-1.35%)
Mar 26, 2018 40.27 40.63 39.95 40.59 154,352 +1.26(+3.21%)
Mar 23, 2018 40.02 40.09 39.30 39.32 120,573 -0.63(-1.58%)
Mar 22, 2018 40.26 40.45 39.95 39.95 211,858 -0.97(-2.37%)
Mar 21, 2018 40.69 41.04 40.56 40.92 82,825 +0.17(+0.41%)
Mar 20, 2018 40.71 40.83 40.61 40.76 111,509 +0.37(+0.91%)
Mar 19, 2018 40.61 40.61 40.20 40.39 144,972 -0.35(-0.87%)
Mar 16, 2018 40.79 40.89 40.71 40.74 77,253 -0.09(-0.22%)
Mar 15, 2018 40.94 41.07 40.69 40.83 117,685 +0.01(+0.02%)
Mar 14, 2018 41.03 41.04 40.63 40.83 93,726 +0.20(+0.50%)
Mar 13, 2018 41.06 41.23 40.56 40.62 156,768 -0.35(-0.84%)
Mar 12, 2018 40.98 41.08 40.90 40.97 201,550 -0.15(-0.37%)
Mar 09, 2018 40.71 41.14 40.69 41.12 135,955 +0.62(+1.54%)
Mar 08, 2018 40.53 40.59 40.29 40.50 125,011 -0.14(-0.33%)
Mar 07, 2018 40.68 40.23 40.63 85,903 -0.13(-0.31%)
Mar 06, 2018 40.85 40.95 40.55 40.76 176,333 +0.29(+0.72%)
Mar 05, 2018 40.00 40.56 39.91 40.47 108,512 -0.07(-0.17%)
Mar 02, 2018 40.02 40.62 39.77 40.53 164,985 +0.28(+0.69%)
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.