Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,793.14 -3,235.88 (-5.13%) CMC Crypto 200
1,277.02 -62.05 (-4.63%)
WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 51.06 | 51.21 | 50.87 | 50.88 | 50.88 | 565,653 |
| 29 Apr 2024 | 51.20 | 51.46 | 51.20 | 51.43 | 51.43 | 408,800 |
| 26 Apr 2024 | 50.50 | 50.75 | 50.50 | 50.73 | 50.73 | 342,200 |
| 25 Apr 2024 | 49.86 | 50.31 | 49.83 | 50.22 | 50.22 | 389,800 |
| 24 Apr 2024 | 50.20 | 50.23 | 49.96 | 50.08 | 50.08 | 275,000 |
| 23 Apr 2024 | 49.75 | 50.17 | 49.75 | 50.12 | 50.12 | 373,800 |
| 22 Apr 2024 | 49.59 | 49.94 | 49.58 | 49.89 | 49.89 | 359,000 |
| 19 Apr 2024 | 49.80 | 49.92 | 49.70 | 49.82 | 49.82 | 355,500 |
| 18 Apr 2024 | 50.03 | 50.23 | 49.91 | 49.99 | 49.99 | 515,400 |
| 17 Apr 2024 | 50.03 | 50.05 | 49.71 | 49.86 | 49.86 | 1,286,500 |
| 16 Apr 2024 | 49.60 | 49.71 | 49.43 | 49.52 | 49.52 | 409,300 |
| 15 Apr 2024 | 50.71 | 50.71 | 50.19 | 50.26 | 50.26 | 430,300 |
| 12 Apr 2024 | 50.91 | 50.95 | 50.48 | 50.50 | 50.50 | 344,000 |
| 11 Apr 2024 | 51.31 | 51.43 | 51.11 | 51.36 | 51.36 | 314,700 |
| 10 Apr 2024 | 51.25 | 51.25 | 51.00 | 51.12 | 51.12 | 370,300 |
| 09 Apr 2024 | 51.88 | 51.97 | 51.72 | 51.85 | 51.85 | 359,400 |
| 08 Apr 2024 | 51.42 | 51.56 | 51.42 | 51.49 | 51.49 | 217,100 |
| 05 Apr 2024 | 51.04 | 51.36 | 51.04 | 51.29 | 51.29 | 443,300 |
| 04 Apr 2024 | 51.50 | 51.67 | 51.07 | 51.08 | 51.08 | 308,700 |
| 03 Apr 2024 | 50.99 | 51.39 | 50.99 | 51.29 | 51.29 | 213,500 |
| 02 Apr 2024 | 51.07 | 51.16 | 50.96 | 51.02 | 51.02 | 237,900 |
| 01 Apr 2024 | 50.98 | 51.12 | 50.76 | 50.81 | 50.81 | 333,900 |
| 28 Mar 2024 | 50.84 | 50.97 | 50.77 | 50.86 | 50.86 | 312,900 |
| 27 Mar 2024 | 50.78 | 50.94 | 50.78 | 50.94 | 50.94 | 361,400 |
| 26 Mar 2024 | 50.70 | 50.70 | 50.51 | 50.51 | 50.51 | 421,800 |
| 25 Mar 2024 | 50.79 | 50.90 | 50.74 | 50.83 | 50.83 | 226,900 |
| 22 Mar 2024 | 50.86 | 50.92 | 50.71 | 50.79 | 50.79 | 270,500 |
| 22 Mar 2024 | 0.05 Dividend | |||||
| 21 Mar 2024 | 51.53 | 51.55 | 51.26 | 51.31 | 51.26 | 396,100 |
| 20 Mar 2024 | 50.83 | 51.29 | 50.80 | 51.27 | 51.22 | 440,900 |
| 19 Mar 2024 | 50.65 | 50.88 | 50.65 | 50.87 | 50.82 | 335,200 |
| 18 Mar 2024 | 51.02 | 51.05 | 50.76 | 50.82 | 50.77 | 334,200 |
| 15 Mar 2024 | 50.81 | 50.88 | 50.62 | 50.69 | 50.64 | 207,200 |
| 14 Mar 2024 | 50.98 | 51.03 | 50.66 | 50.77 | 50.72 | 327,200 |
| 13 Mar 2024 | 50.74 | 50.94 | 50.74 | 50.90 | 50.85 | 351,700 |
| 12 Mar 2024 | 50.90 | 50.95 | 50.73 | 50.94 | 50.89 | 349,000 |
| 11 Mar 2024 | 50.85 | 50.94 | 50.80 | 50.86 | 50.81 | 296,300 |
| 08 Mar 2024 | 51.06 | 51.16 | 50.91 | 50.98 | 50.93 | 515,600 |
| 07 Mar 2024 | 50.90 | 51.17 | 50.84 | 51.12 | 51.07 | 439,500 |
| 06 Mar 2024 | 50.72 | 50.97 | 50.72 | 50.80 | 50.75 | 459,100 |
| 05 Mar 2024 | 50.40 | 50.49 | 50.22 | 50.32 | 50.27 | 446,600 |
| 04 Mar 2024 | 50.30 | 50.39 | 50.26 | 50.27 | 50.22 | 291,200 |
| 01 Mar 2024 | 49.89 | 50.30 | 49.86 | 50.27 | 50.22 | 404,100 |
| 29 Feb 2024 | 49.82 | 49.84 | 49.64 | 49.70 | 49.65 | 531,600 |
| 28 Feb 2024 | 49.50 | 49.60 | 49.38 | 49.47 | 49.42 | 361,100 |
| 27 Feb 2024 | 49.83 | 49.89 | 49.76 | 49.82 | 49.77 | 373,900 |
| 26 Feb 2024 | 49.89 | 49.91 | 49.71 | 49.75 | 49.70 | 348,300 |
| 23 Feb 2024 | 49.92 | 50.07 | 49.82 | 50.04 | 49.99 | 559,800 |
| 22 Feb 2024 | 50.00 | 50.08 | 49.92 | 50.06 | 50.01 | 534,200 |
| 21 Feb 2024 | 49.61 | 49.76 | 49.50 | 49.63 | 49.58 | 556,400 |
| 20 Feb 2024 | 49.60 | 49.75 | 49.59 | 49.69 | 49.64 | 411,000 |
| 16 Feb 2024 | 49.28 | 49.61 | 49.28 | 49.43 | 49.38 | 557,900 |
| 15 Feb 2024 | 49.07 | 49.16 | 48.93 | 49.07 | 49.02 | 499,300 |
| 14 Feb 2024 | 48.67 | 48.85 | 48.65 | 48.80 | 48.75 | 501,300 |
| 13 Feb 2024 | 48.52 | 48.65 | 48.08 | 48.25 | 48.20 | 372,900 |
| 12 Feb 2024 | 48.95 | 49.37 | 48.92 | 49.18 | 49.13 | 335,200 |
| 09 Feb 2024 | 48.98 | 49.13 | 48.81 | 49.04 | 48.99 | 504,300 |
| 08 Feb 2024 | 49.23 | 49.23 | 48.89 | 48.98 | 48.93 | 606,700 |
| 07 Feb 2024 | 49.25 | 49.38 | 49.18 | 49.33 | 49.28 | 603,600 |
| 06 Feb 2024 | 48.82 | 49.15 | 48.69 | 49.07 | 49.02 | 826,300 |
| 05 Feb 2024 | 48.27 | 48.40 | 48.08 | 48.23 | 48.18 | 296,500 |
| 02 Feb 2024 | 48.55 | 48.58 | 48.33 | 48.49 | 48.44 | 556,800 |
| 01 Feb 2024 | 48.75 | 48.91 | 48.66 | 48.89 | 48.84 | 750,700 |
| 31 Jan 2024 | 48.61 | 48.82 | 48.28 | 48.37 | 48.32 | 704,700 |
| 30 Jan 2024 | 48.35 | 48.52 | 48.25 | 48.43 | 48.38 | 837,800 |
| 29 Jan 2024 | 48.68 | 48.69 | 48.40 | 48.52 | 48.47 | 528,400 |
| 26 Jan 2024 | 48.57 | 48.71 | 48.40 | 48.42 | 48.37 | 606,500 |
| 25 Jan 2024 | 48.57 | 48.57 | 48.35 | 48.41 | 48.36 | 278,900 |
| 24 Jan 2024 | 48.54 | 48.54 | 48.21 | 48.29 | 48.24 | 125,100 |
| 23 Jan 2024 | 47.71 | 47.91 | 47.66 | 47.86 | 47.81 | 221,400 |
| 22 Jan 2024 | 47.75 | 47.88 | 47.66 | 47.73 | 47.68 | 129,000 |
| 19 Jan 2024 | 47.65 | 47.91 | 47.55 | 47.89 | 47.84 | 341,900 |
| 18 Jan 2024 | 47.49 | 47.67 | 47.46 | 47.62 | 47.57 | 214,000 |
| 17 Jan 2024 | 47.39 | 47.46 | 47.26 | 47.45 | 47.40 | 166,700 |
| 16 Jan 2024 | 48.35 | 48.35 | 47.97 | 48.00 | 47.95 | 176,600 |
| 12 Jan 2024 | 49.10 | 49.15 | 48.84 | 48.91 | 48.86 | 134,000 |
| 11 Jan 2024 | 48.87 | 48.87 | 48.48 | 48.75 | 48.70 | 203,100 |
| 10 Jan 2024 | 48.72 | 48.76 | 48.61 | 48.71 | 48.66 | 139,700 |
| 09 Jan 2024 | 48.81 | 48.82 | 48.64 | 48.72 | 48.67 | 245,800 |
| 08 Jan 2024 | 48.78 | 49.22 | 48.75 | 49.20 | 49.15 | 120,800 |
| 05 Jan 2024 | 48.94 | 49.31 | 48.94 | 49.10 | 49.05 | 143,800 |
| 04 Jan 2024 | 48.81 | 49.03 | 48.81 | 48.84 | 48.79 | 116,400 |
| 03 Jan 2024 | 48.93 | 49.13 | 48.87 | 49.02 | 48.97 | 171,000 |
| 02 Jan 2024 | 49.40 | 49.54 | 49.19 | 49.30 | 49.25 | 130,100 |
| 29 Dec 2023 | 49.71 | 50.04 | 49.71 | 49.92 | 49.87 | 113,900 |
| 28 Dec 2023 | 49.93 | 49.97 | 49.72 | 49.80 | 49.75 | 194,400 |
| 27 Dec 2023 | 49.48 | 49.67 | 49.38 | 49.63 | 49.58 | 174,600 |
| 26 Dec 2023 | 49.28 | 49.47 | 49.28 | 49.39 | 49.34 | 119,100 |
| 22 Dec 2023 | 49.09 | 49.15 | 48.95 | 49.10 | 49.05 | 108,900 |
| 22 Dec 2023 | 0.455 Dividend | |||||
| 21 Dec 2023 | 49.24 | 49.41 | 49.10 | 49.41 | 48.91 | 123,000 |
| 20 Dec 2023 | 49.02 | 49.10 | 48.51 | 48.52 | 48.03 | 153,600 |
| 19 Dec 2023 | 48.98 | 49.21 | 48.94 | 49.14 | 48.64 | 205,100 |
| 18 Dec 2023 | 48.90 | 48.95 | 48.73 | 48.93 | 48.43 | 166,800 |
| 15 Dec 2023 | 49.12 | 49.23 | 48.96 | 48.99 | 48.49 | 141,300 |
| 14 Dec 2023 | 49.08 | 49.55 | 49.08 | 49.49 | 48.99 | 116,500 |
| 13 Dec 2023 | 47.86 | 48.74 | 47.73 | 48.73 | 48.23 | 119,700 |
| 12 Dec 2023 | 47.78 | 47.95 | 47.64 | 47.93 | 47.44 | 142,600 |
| 11 Dec 2023 | 47.72 | 47.95 | 47.72 | 47.92 | 47.43 | 148,300 |
| 08 Dec 2023 | 47.75 | 47.93 | 47.61 | 47.79 | 47.30 | 169,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.