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, 2022 44.58 44.58 44.22 44.22 201,129 +0.11(+0.26%)
May 27, 2022 44.03 44.10 43.94 44.10 586,423 +0.29(+0.67%)
May 26, 2022 43.52 43.88 43.51 43.81 152,820 +0.38(+0.87%)
May 25, 2022 43.12 43.59 43.12 43.43 131,542 +0.04(+0.10%)
May 24, 2022 43.28 43.45 42.99 43.39 178,790 -0.40(-0.91%)
May 23, 2022 43.65 43.94 43.62 43.79 188,403 +0.55(+1.27%)
May 20, 2022 43.41 43.44 42.80 43.24 273,721 +0.05(+0.12%)
May 19, 2022 42.74 43.34 42.74 43.19 211,539 +0.66(+1.56%)
May 18, 2022 43.02 43.20 42.46 42.52 335,640 -0.86(-1.98%)
May 17, 2022 43.31 43.40 43.15 43.38 169,090 +0.74(+1.74%)
May 16, 2022 42.48 42.74 42.45 42.64 153,923 +0.12(+0.29%)
May 13, 2022 42.10 42.58 42.10 42.51 270,998 +0.80(+1.91%)
May 12, 2022 41.61 41.96 41.38 41.72 339,976 -0.27(-0.63%)
May 11, 2022 42.39 42.63 41.95 41.98 359,906 -0.58(-1.37%)
May 10, 2022 43.00 43.07 42.36 42.57 255,965 +0.00(+0.00%)
May 09, 2022 42.70 42.94 42.48 42.57 347,938 -1.09(-2.49%)
May 06, 2022 43.65 43.81 43.30 43.65 358,734 -0.24(-0.54%)
May 05, 2022 44.56 44.56 43.59 43.89 365,512 -1.26(-2.80%)
May 04, 2022 44.40 45.29 44.17 45.16 268,366 +0.54(+1.21%)
May 03, 2022 44.48 44.69 44.36 44.62 413,045 +0.44(+1.00%)
May 02, 2022 44.30 44.30 43.66 44.18 299,408 -0.25(-0.56%)
Apr 29, 2022 44.86 45.01 44.40 44.42 148,428 -0.20(-0.46%)
Apr 28, 2022 44.48 44.71 44.03 44.63 150,771 +0.37(+0.84%)
Apr 27, 2022 44.11 44.44 44.00 44.25 240,162 +0.21(+0.48%)
Apr 26, 2022 44.55 44.59 44.04 44.04 275,908 -0.89(-1.99%)
Apr 25, 2022 44.74 45.01 44.43 44.94 373,561 -0.51(-1.13%)
Apr 22, 2022 45.93 46.02 45.41 45.45 187,821 -0.44(-0.96%)
Apr 21, 2022 46.59 46.69 45.83 45.89 145,580 -0.79(-1.68%)
Apr 20, 2022 46.67 46.72 46.48 46.68 188,399 +0.01(+0.02%)
Apr 19, 2022 46.61 46.72 46.53 46.67 236,454 -0.12(-0.26%)
Apr 18, 2022 46.66 46.91 46.55 46.79 326,944 +0.04(+0.09%)
Apr 14, 2022 46.83 46.94 46.64 46.75 252,059 -0.26(-0.55%)
Apr 13, 2022 46.74 47.02 46.72 47.00 100,249 +0.42(+0.89%)
Apr 12, 2022 46.91 46.97 46.52 46.59 161,659 +0.00(+0.00%)
Apr 11, 2022 46.80 46.88 46.59 46.59 245,670 -0.61(-1.29%)
Apr 08, 2022 47.12 47.35 47.02 47.20 202,596 +0.15(+0.32%)
Apr 07, 2022 47.04 47.22 46.85 47.05 196,398 -0.36(-0.76%)
Apr 06, 2022 47.48 47.59 47.21 47.41 131,660 -0.19(-0.39%)
Apr 05, 2022 48.08 48.08 47.51 47.59 179,142 -0.57(-1.19%)
Apr 04, 2022 47.94 48.21 47.92 48.17 115,727 +0.49(+1.04%)
Apr 01, 2022 47.53 47.67 47.32 47.67 189,296 +0.58(+1.24%)
Mar 31, 2022 47.17 47.37 47.07 47.09 144,626 -0.25(-0.52%)
Mar 30, 2022 47.35 47.53 47.23 47.34 194,466 -0.03(-0.06%)
Mar 29, 2022 47.27 47.43 47.11 47.36 193,250 +0.44(+0.94%)
Mar 28, 2022 46.75 46.92 46.56 46.92 289,998 +0.05(+0.11%)
Mar 25, 2022 46.72 46.91 46.61 46.87 142,223 -0.04(-0.08%)
Mar 24, 2022 46.63 46.98 46.48 46.91 202,900 +0.42(+0.91%)
Mar 23, 2022 46.41 46.70 46.34 46.48 146,502 -0.14(-0.30%)
Mar 22, 2022 46.56 46.71 46.56 46.62 151,009 +0.34(+0.74%)
Mar 21, 2022 46.15 46.31 46.01 46.28 368,798 -0.09(-0.19%)
Mar 18, 2022 45.77 46.39 45.64 46.37 534,233 +0.45(+0.98%)
Mar 17, 2022 45.57 45.95 45.52 45.92 190,681 +0.10(+0.22%)
Mar 16, 2022 44.97 45.82 44.86 45.82 263,005 +1.68(+3.80%)
Mar 15, 2022 43.75 44.28 43.58 44.14 199,366 +0.03(+0.06%)
Mar 14, 2022 44.63 44.77 44.03 44.11 309,621 -0.39(-0.87%)
Mar 11, 2022 45.22 45.29 44.50 44.50 152,089 -0.47(-1.04%)
Mar 10, 2022 44.88 44.97 44.63 44.97 166,449 -0.20(-0.45%)
Mar 09, 2022 44.75 45.27 44.71 45.17 230,051 +1.20(+2.73%)
Mar 08, 2022 44.16 44.41 43.71 43.97 193,771 -0.18(-0.40%)
Mar 07, 2022 45.14 45.15 44.11 44.15 203,491 -1.74(-3.78%)
Mar 04, 2022 45.65 45.94 45.57 45.88 178,788 -0.52(-1.12%)
Mar 03, 2022 46.50 46.62 46.28 46.40 141,422 +0.00(+0.00%)
Mar 02, 2022 46.01 46.53 45.80 46.40 457,427 +0.56(+1.23%)
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.