Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
69,322.89 +1,427.33 (+2.10%) CMC Crypto 200
1,398.56 +67.96 (+5.12%)
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:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 51.16 | 51.35 | 51.14 | 51.27 | 51.27 | 285,500 |
| 25 Jul 2024 | 51.00 | 51.15 | 50.75 | 50.81 | 50.81 | 294,100 |
| 24 Jul 2024 | 51.44 | 51.51 | 51.12 | 51.15 | 51.15 | 388,600 |
| 23 Jul 2024 | 51.65 | 51.65 | 51.38 | 51.42 | 51.42 | 278,600 |
| 22 Jul 2024 | 51.71 | 51.84 | 51.60 | 51.80 | 51.80 | 231,200 |
| 19 Jul 2024 | 51.80 | 51.88 | 51.56 | 51.57 | 51.57 | 151,800 |
| 18 Jul 2024 | 52.65 | 52.65 | 52.03 | 52.11 | 52.11 | 297,600 |
| 17 Jul 2024 | 52.91 | 52.98 | 52.69 | 52.79 | 52.79 | 244,400 |
| 16 Jul 2024 | 53.05 | 53.30 | 53.05 | 53.29 | 53.29 | 235,300 |
| 15 Jul 2024 | 53.07 | 53.15 | 52.88 | 52.95 | 52.95 | 160,700 |
| 12 Jul 2024 | 53.14 | 53.35 | 53.14 | 53.24 | 53.24 | 261,800 |
| 11 Jul 2024 | 53.12 | 53.25 | 52.98 | 53.03 | 53.03 | 189,100 |
| 10 Jul 2024 | 52.56 | 52.65 | 52.49 | 52.62 | 52.62 | 282,300 |
| 09 Jul 2024 | 52.39 | 52.46 | 52.31 | 52.38 | 52.38 | 195,300 |
| 08 Jul 2024 | 52.58 | 52.62 | 52.45 | 52.49 | 52.49 | 208,400 |
| 05 Jul 2024 | 52.51 | 52.61 | 52.28 | 52.57 | 52.57 | 146,400 |
| 03 Jul 2024 | 51.81 | 52.16 | 51.81 | 52.12 | 52.12 | 164,600 |
| 02 Jul 2024 | 51.45 | 51.50 | 51.33 | 51.50 | 51.50 | 243,500 |
| 01 Jul 2024 | 51.74 | 51.84 | 51.54 | 51.57 | 51.57 | 208,100 |
| 28 Jun 2024 | 51.62 | 51.64 | 51.34 | 51.44 | 51.44 | 139,100 |
| 27 Jun 2024 | 51.20 | 51.25 | 51.06 | 51.12 | 51.12 | 240,800 |
| 26 Jun 2024 | 51.16 | 51.27 | 51.08 | 51.17 | 51.17 | 210,600 |
| 25 Jun 2024 | 51.47 | 51.47 | 51.19 | 51.37 | 51.37 | 272,900 |
| 25 Jun 2024 | 0.68 Dividend | |||||
| 24 Jun 2024 | 52.28 | 52.50 | 52.23 | 52.25 | 51.57 | 194,500 |
| 21 Jun 2024 | 52.39 | 52.51 | 52.36 | 52.40 | 51.72 | 313,200 |
| 20 Jun 2024 | 52.31 | 52.37 | 52.04 | 52.21 | 51.53 | 300,700 |
| 18 Jun 2024 | 52.13 | 52.54 | 52.13 | 52.51 | 51.83 | 221,600 |
| 17 Jun 2024 | 51.69 | 51.99 | 51.68 | 51.91 | 51.23 | 164,200 |
| 14 Jun 2024 | 51.58 | 51.69 | 51.47 | 51.68 | 51.01 | 198,300 |
| 13 Jun 2024 | 51.63 | 51.69 | 51.32 | 51.46 | 50.79 | 146,000 |
| 12 Jun 2024 | 51.84 | 51.95 | 51.63 | 51.67 | 51.00 | 413,000 |
| 11 Jun 2024 | 51.18 | 51.33 | 51.09 | 51.32 | 50.65 | 197,500 |
| 10 Jun 2024 | 51.03 | 51.34 | 51.03 | 51.30 | 50.63 | 144,200 |
| 07 Jun 2024 | 51.48 | 51.51 | 51.08 | 51.10 | 50.43 | 178,500 |
| 06 Jun 2024 | 51.39 | 51.57 | 51.39 | 51.54 | 50.87 | 178,000 |
| 05 Jun 2024 | 51.21 | 51.42 | 51.13 | 51.41 | 50.74 | 218,500 |
| 04 Jun 2024 | 51.04 | 51.24 | 50.99 | 51.17 | 50.50 | 267,300 |
| 03 Jun 2024 | 51.86 | 51.98 | 51.60 | 51.77 | 51.10 | 208,200 |
| 31 May 2024 | 51.74 | 51.74 | 51.27 | 51.60 | 50.93 | 313,700 |
| 30 May 2024 | 51.96 | 51.97 | 51.71 | 51.79 | 51.12 | 323,000 |
| 29 May 2024 | 52.04 | 52.07 | 51.95 | 52.01 | 51.33 | 287,700 |
| 28 May 2024 | 52.52 | 52.59 | 52.28 | 52.37 | 51.69 | 247,700 |
| 24 May 2024 | 52.43 | 52.52 | 52.34 | 52.39 | 51.71 | 254,700 |
| 23 May 2024 | 52.55 | 52.58 | 51.96 | 52.06 | 51.38 | 383,600 |
| 22 May 2024 | 52.78 | 52.84 | 52.58 | 52.63 | 51.95 | 325,900 |
| 21 May 2024 | 52.92 | 52.92 | 52.75 | 52.82 | 52.13 | 166,100 |
| 20 May 2024 | 53.01 | 53.16 | 52.83 | 53.11 | 52.42 | 245,900 |
| 17 May 2024 | 52.82 | 53.09 | 52.82 | 53.06 | 52.37 | 379,100 |
| 16 May 2024 | 52.79 | 52.84 | 52.68 | 52.72 | 52.03 | 420,700 |
| 15 May 2024 | 52.47 | 52.71 | 52.35 | 52.66 | 51.97 | 291,100 |
| 14 May 2024 | 52.10 | 52.17 | 52.04 | 52.16 | 51.48 | 376,200 |
| 13 May 2024 | 52.05 | 52.12 | 51.89 | 51.94 | 51.26 | 235,200 |
| 10 May 2024 | 52.09 | 52.15 | 51.82 | 51.86 | 51.19 | 410,400 |
| 09 May 2024 | 51.69 | 51.99 | 51.69 | 51.99 | 51.31 | 479,600 |
| 08 May 2024 | 51.78 | 52.00 | 51.78 | 51.98 | 51.30 | 486,900 |
| 07 May 2024 | 52.03 | 52.11 | 51.91 | 51.96 | 51.28 | 357,500 |
| 06 May 2024 | 52.18 | 52.29 | 52.18 | 52.23 | 51.55 | 212,400 |
| 03 May 2024 | 52.29 | 52.35 | 52.04 | 52.22 | 51.54 | 484,700 |
| 02 May 2024 | 51.45 | 51.96 | 51.36 | 51.89 | 51.21 | 533,500 |
| 01 May 2024 | 50.94 | 51.44 | 50.92 | 50.97 | 50.31 | 775,600 |
| 30 Apr 2024 | 51.06 | 51.21 | 50.87 | 50.88 | 50.22 | 565,700 |
| 29 Apr 2024 | 51.20 | 51.46 | 51.20 | 51.43 | 50.76 | 408,800 |
| 26 Apr 2024 | 50.50 | 50.75 | 50.50 | 50.73 | 50.07 | 342,200 |
| 25 Apr 2024 | 49.86 | 50.31 | 49.83 | 50.22 | 49.57 | 389,800 |
| 24 Apr 2024 | 50.20 | 50.23 | 49.96 | 50.08 | 49.43 | 275,000 |
| 23 Apr 2024 | 49.75 | 50.17 | 49.75 | 50.12 | 49.47 | 373,800 |
| 22 Apr 2024 | 49.59 | 49.94 | 49.58 | 49.89 | 49.24 | 359,000 |
| 19 Apr 2024 | 49.80 | 49.92 | 49.70 | 49.82 | 49.17 | 355,500 |
| 18 Apr 2024 | 50.03 | 50.23 | 49.91 | 49.99 | 49.34 | 515,400 |
| 17 Apr 2024 | 50.03 | 50.05 | 49.71 | 49.86 | 49.21 | 1,286,500 |
| 16 Apr 2024 | 49.60 | 49.71 | 49.43 | 49.52 | 48.88 | 409,300 |
| 15 Apr 2024 | 50.71 | 50.71 | 50.19 | 50.26 | 49.61 | 430,300 |
| 12 Apr 2024 | 50.91 | 50.95 | 50.48 | 50.50 | 49.84 | 344,000 |
| 11 Apr 2024 | 51.31 | 51.43 | 51.11 | 51.36 | 50.69 | 314,700 |
| 10 Apr 2024 | 51.25 | 51.25 | 51.00 | 51.12 | 50.45 | 370,300 |
| 09 Apr 2024 | 51.88 | 51.97 | 51.72 | 51.85 | 51.18 | 359,400 |
| 08 Apr 2024 | 51.42 | 51.56 | 51.42 | 51.49 | 50.82 | 217,100 |
| 05 Apr 2024 | 51.04 | 51.36 | 51.04 | 51.29 | 50.62 | 443,300 |
| 04 Apr 2024 | 51.50 | 51.67 | 51.07 | 51.08 | 50.42 | 308,700 |
| 03 Apr 2024 | 50.99 | 51.39 | 50.99 | 51.29 | 50.62 | 213,500 |
| 02 Apr 2024 | 51.07 | 51.16 | 50.96 | 51.02 | 50.36 | 237,900 |
| 01 Apr 2024 | 50.98 | 51.12 | 50.76 | 50.81 | 50.15 | 333,900 |
| 28 Mar 2024 | 50.84 | 50.97 | 50.77 | 50.86 | 50.20 | 312,900 |
| 27 Mar 2024 | 50.78 | 50.94 | 50.78 | 50.94 | 50.28 | 361,400 |
| 26 Mar 2024 | 50.70 | 50.70 | 50.51 | 50.51 | 49.85 | 421,800 |
| 25 Mar 2024 | 50.79 | 50.90 | 50.74 | 50.83 | 50.17 | 226,900 |
| 22 Mar 2024 | 50.86 | 50.92 | 50.71 | 50.79 | 50.13 | 270,500 |
| 22 Mar 2024 | 0.05 Dividend | |||||
| 21 Mar 2024 | 51.53 | 51.55 | 51.26 | 51.31 | 50.59 | 396,100 |
| 20 Mar 2024 | 50.83 | 51.29 | 50.80 | 51.27 | 50.55 | 440,900 |
| 19 Mar 2024 | 50.65 | 50.88 | 50.65 | 50.87 | 50.16 | 335,200 |
| 18 Mar 2024 | 51.02 | 51.05 | 50.76 | 50.82 | 50.11 | 334,200 |
| 15 Mar 2024 | 50.81 | 50.88 | 50.62 | 50.69 | 49.98 | 207,200 |
| 14 Mar 2024 | 50.98 | 51.03 | 50.66 | 50.77 | 50.06 | 327,200 |
| 13 Mar 2024 | 50.74 | 50.94 | 50.74 | 50.90 | 50.19 | 351,700 |
| 12 Mar 2024 | 50.90 | 50.95 | 50.73 | 50.94 | 50.23 | 349,000 |
| 11 Mar 2024 | 50.85 | 50.94 | 50.80 | 50.86 | 50.15 | 296,300 |
| 08 Mar 2024 | 51.06 | 51.16 | 50.91 | 50.98 | 50.27 | 515,600 |
| 07 Mar 2024 | 50.90 | 51.17 | 50.84 | 51.12 | 50.41 | 439,500 |
| *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.