Singapore markets open in 1 hour 37 minutes

WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
52.51+0.60 (+1.16%)
At close: 04:00PM EDT
52.51 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202452.1352.5452.1352.5152.51221,600
17 Jun 202451.6951.9951.6851.9151.91164,200
14 Jun 202451.5851.6951.4751.6851.68198,300
13 Jun 202451.6351.6951.3251.4651.46146,000
12 Jun 202451.8451.9551.6351.6751.67413,000
11 Jun 202451.1851.3351.0951.3251.32197,500
10 Jun 202451.0351.3451.0351.3051.30144,200
07 Jun 202451.4851.5151.0851.1051.10178,500
06 Jun 202451.3951.5751.3951.5451.54178,000
05 Jun 202451.2151.4251.1351.4151.41218,500
04 Jun 202451.0451.2450.9951.1751.17267,300
03 Jun 202451.8651.9851.6051.7751.77208,200
31 May 202451.7451.7451.2751.6051.60313,700
30 May 202451.9651.9751.7151.7951.79323,000
29 May 202452.0452.0751.9552.0152.01287,700
28 May 202452.5252.5952.2852.3752.37247,700
24 May 202452.4352.5252.3452.3952.39254,700
23 May 202452.5552.5851.9652.0652.06383,600
22 May 202452.7852.8452.5852.6352.63325,900
21 May 202452.9252.9252.7552.8252.82166,100
20 May 202453.0153.1652.8353.1153.11245,900
17 May 202452.8253.0952.8253.0653.06379,100
16 May 202452.7952.8452.6852.7252.72420,700
15 May 202452.4752.7152.3552.6652.66291,100
14 May 202452.1052.1752.0452.1652.16376,200
13 May 202452.0552.1251.8951.9451.94235,200
10 May 202452.0952.1551.8251.8651.86410,400
09 May 202451.6951.9951.6951.9951.99479,600
08 May 202451.7852.0051.7851.9851.98486,900
07 May 202452.0352.1151.9151.9651.96357,500
06 May 202452.1852.2952.1852.2352.23212,400
03 May 202452.2952.3552.0452.2252.22484,700
02 May 202451.4551.9651.3651.8951.89533,500
01 May 202450.9451.4450.9250.9750.97775,600
30 Apr 202451.0651.2150.8750.8850.88565,700
29 Apr 202451.2051.4651.2051.4351.43408,800
26 Apr 202450.5050.7550.5050.7350.73342,200
25 Apr 202449.8650.3149.8350.2250.22389,800
24 Apr 202450.2050.2349.9650.0850.08275,000
23 Apr 202449.7550.1749.7550.1250.12373,800
22 Apr 202449.5949.9449.5849.8949.89359,000
19 Apr 202449.8049.9249.7049.8249.82355,500
18 Apr 202450.0350.2349.9149.9949.99515,400
17 Apr 202450.0350.0549.7149.8649.861,286,500
16 Apr 202449.6049.7149.4349.5249.52409,300
15 Apr 202450.7150.7150.1950.2650.26430,300
12 Apr 202450.9150.9550.4850.5050.50344,000
11 Apr 202451.3151.4351.1151.3651.36314,700
10 Apr 202451.2551.2551.0051.1251.12370,300
09 Apr 202451.8851.9751.7251.8551.85359,400
08 Apr 202451.4251.5651.4251.4951.49217,100
05 Apr 202451.0451.3651.0451.2951.29443,300
04 Apr 202451.5051.6751.0751.0851.08308,700
03 Apr 202450.9951.3950.9951.2951.29213,500
02 Apr 202451.0751.1650.9651.0251.02237,900
01 Apr 202450.9851.1250.7650.8150.81333,900
28 Mar 202450.8450.9750.7750.8650.86312,900
27 Mar 202450.7850.9450.7850.9450.94361,400
26 Mar 202450.7050.7050.5150.5150.51421,800
25 Mar 202450.7950.9050.7450.8350.83226,900
22 Mar 202450.8650.9250.7150.7950.79270,500
22 Mar 20240.05 Dividend
21 Mar 202451.5351.5551.2651.3151.26396,100
20 Mar 202450.8351.2950.8051.2751.22440,900
19 Mar 202450.6550.8850.6550.8750.82335,200
18 Mar 202451.0251.0550.7650.8250.77334,200
15 Mar 202450.8150.8850.6250.6950.64207,200
14 Mar 202450.9851.0350.6650.7750.72327,200
13 Mar 202450.7450.9450.7450.9050.85351,700
12 Mar 202450.9050.9550.7350.9450.89349,000
11 Mar 202450.8550.9450.8050.8650.81296,300
08 Mar 202451.0651.1650.9150.9850.93515,600
07 Mar 202450.9051.1750.8451.1251.07439,500
06 Mar 202450.7250.9750.7250.8050.75459,100
05 Mar 202450.4050.4950.2250.3250.27446,600
04 Mar 202450.3050.3950.2650.2750.22291,200
01 Mar 202449.8950.3049.8650.2750.22404,100
29 Feb 202449.8249.8449.6449.7049.65531,600
28 Feb 202449.5049.6049.3849.4749.42361,100
27 Feb 202449.8349.8949.7649.8249.77373,900
26 Feb 202449.8949.9149.7149.7549.70348,300
23 Feb 202449.9250.0749.8250.0449.99559,800
22 Feb 202450.0050.0849.9250.0650.01534,200
21 Feb 202449.6149.7649.5049.6349.58556,400
20 Feb 202449.6049.7549.5949.6949.64411,000
16 Feb 202449.2849.6149.2849.4349.38557,900
15 Feb 202449.0749.1648.9349.0749.02499,300
14 Feb 202448.6748.8548.6548.8048.75501,300
13 Feb 202448.5248.6548.0848.2548.20372,900
12 Feb 202448.9549.3748.9249.1849.13335,200
09 Feb 202448.9849.1348.8149.0448.99504,300
08 Feb 202449.2349.2348.8948.9848.93606,700
07 Feb 202449.2549.3849.1849.3349.28603,600
06 Feb 202448.8249.1548.6949.0749.02826,300
05 Feb 202448.2748.4048.0848.2348.18296,500
02 Feb 202448.5548.5848.3348.4948.44556,800
01 Feb 202448.7548.9148.6648.8948.84750,700
31 Jan 202448.6148.8248.2848.3748.32704,700
30 Jan 202448.3548.5248.2548.4348.38837,800
29 Jan 202448.6848.6948.4048.5248.47528,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...