WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

52.22

+0.33

(+0.64%)

At close: 04:00PM EDT

51.50

-0.74

(-1.42%)

After hours:

04:04PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	52.29	52.28	52.04	52.22	52.22	484,724
May 02, 2024	51.45	51.96	51.36	51.89	51.89	533,500
May 01, 2024	50.94	51.44	50.92	50.97	50.97	775,600
Apr 30, 2024	51.06	51.21	50.87	50.88	50.88	565,700
Apr 29, 2024	51.20	51.46	51.20	51.43	51.43	408,800
Apr 26, 2024	50.50	50.75	50.50	50.73	50.73	342,200
Apr 25, 2024	49.86	50.31	49.83	50.22	50.22	389,800
Apr 24, 2024	50.20	50.23	49.96	50.08	50.08	275,000
Apr 23, 2024	49.75	50.17	49.75	50.12	50.12	373,800
Apr 22, 2024	49.59	49.94	49.58	49.89	49.89	359,000
Apr 19, 2024	49.80	49.92	49.70	49.82	49.82	355,500
Apr 18, 2024	50.03	50.23	49.91	49.99	49.99	515,400
Apr 17, 2024	50.03	50.05	49.71	49.86	49.86	1,286,500
Apr 16, 2024	49.60	49.71	49.43	49.52	49.52	409,300
Apr 15, 2024	50.71	50.71	50.19	50.26	50.26	430,300
Apr 12, 2024	50.91	50.95	50.48	50.50	50.50	344,000
Apr 11, 2024	51.31	51.43	51.11	51.36	51.36	314,700
Apr 10, 2024	51.25	51.25	51.00	51.12	51.12	370,300
Apr 09, 2024	51.88	51.97	51.72	51.85	51.85	359,400
Apr 08, 2024	51.42	51.56	51.42	51.49	51.49	217,100
Apr 05, 2024	51.04	51.36	51.04	51.29	51.29	443,300
Apr 04, 2024	51.50	51.67	51.07	51.08	51.08	308,700
Apr 03, 2024	50.99	51.39	50.99	51.29	51.29	213,500
Apr 02, 2024	51.07	51.16	50.96	51.02	51.02	237,900
Apr 01, 2024	50.98	51.12	50.76	50.81	50.81	333,900
Mar 28, 2024	50.84	50.97	50.77	50.86	50.86	312,900
Mar 27, 2024	50.78	50.94	50.78	50.94	50.94	361,400
Mar 26, 2024	50.70	50.70	50.51	50.51	50.51	421,800
Mar 25, 2024	50.79	50.90	50.74	50.83	50.83	226,900
Mar 22, 2024	50.86	50.92	50.71	50.79	50.79	270,500
Mar 22, 2024	0.05 Dividend
Mar 21, 2024	51.53	51.55	51.26	51.31	51.26	396,100
Mar 20, 2024	50.83	51.29	50.80	51.27	51.22	440,900
Mar 19, 2024	50.65	50.88	50.65	50.87	50.82	335,200
Mar 18, 2024	51.02	51.05	50.76	50.82	50.77	334,200
Mar 15, 2024	50.81	50.88	50.62	50.69	50.64	207,200
Mar 14, 2024	50.98	51.03	50.66	50.77	50.72	327,200
Mar 13, 2024	50.74	50.94	50.74	50.90	50.85	351,700
Mar 12, 2024	50.90	50.95	50.73	50.94	50.89	349,000
Mar 11, 2024	50.85	50.94	50.80	50.86	50.81	296,300
Mar 08, 2024	51.06	51.16	50.91	50.98	50.93	515,600
Mar 07, 2024	50.90	51.17	50.84	51.12	51.07	439,500
Mar 06, 2024	50.72	50.97	50.72	50.80	50.75	459,100
Mar 05, 2024	50.40	50.49	50.22	50.32	50.27	446,600
Mar 04, 2024	50.30	50.39	50.26	50.27	50.22	291,200
Mar 01, 2024	49.89	50.30	49.86	50.27	50.22	404,100
Feb 29, 2024	49.82	49.84	49.64	49.70	49.65	531,600
Feb 28, 2024	49.50	49.60	49.38	49.47	49.42	361,100
Feb 27, 2024	49.83	49.89	49.76	49.82	49.77	373,900
Feb 26, 2024	49.89	49.91	49.71	49.75	49.70	348,300
Feb 23, 2024	49.92	50.07	49.82	50.04	49.99	559,800
Feb 22, 2024	50.00	50.08	49.92	50.06	50.01	534,200
Feb 21, 2024	49.61	49.76	49.50	49.63	49.58	556,400
Feb 20, 2024	49.60	49.75	49.59	49.69	49.64	411,000
Feb 16, 2024	49.28	49.61	49.28	49.43	49.38	557,900
Feb 15, 2024	49.07	49.16	48.93	49.07	49.02	499,300
Feb 14, 2024	48.67	48.85	48.65	48.80	48.75	501,300
Feb 13, 2024	48.52	48.65	48.08	48.25	48.20	372,900
Feb 12, 2024	48.95	49.37	48.92	49.18	49.13	335,200
Feb 09, 2024	48.98	49.13	48.81	49.04	48.99	504,300
Feb 08, 2024	49.23	49.23	48.89	48.98	48.93	606,700
Feb 07, 2024	49.25	49.38	49.18	49.33	49.28	603,600
Feb 06, 2024	48.82	49.15	48.69	49.07	49.02	826,300
Feb 05, 2024	48.27	48.40	48.08	48.23	48.18	296,500
Feb 02, 2024	48.55	48.58	48.33	48.49	48.44	556,800
Feb 01, 2024	48.75	48.91	48.66	48.89	48.84	750,700
Jan 31, 2024	48.61	48.82	48.28	48.37	48.32	704,700
Jan 30, 2024	48.35	48.52	48.25	48.43	48.38	837,800
Jan 29, 2024	48.68	48.69	48.40	48.52	48.47	528,400
Jan 26, 2024	48.57	48.71	48.40	48.42	48.37	606,500
Jan 25, 2024	48.57	48.57	48.35	48.41	48.36	278,900
Jan 24, 2024	48.54	48.54	48.21	48.29	48.24	125,100
Jan 23, 2024	47.71	47.91	47.66	47.86	47.81	221,400
Jan 22, 2024	47.75	47.88	47.66	47.73	47.68	129,000
Jan 19, 2024	47.65	47.91	47.55	47.89	47.84	341,900
Jan 18, 2024	47.49	47.67	47.46	47.62	47.57	214,000
Jan 17, 2024	47.39	47.46	47.26	47.45	47.40	166,700
Jan 16, 2024	48.35	48.35	47.97	48.00	47.95	176,600
Jan 12, 2024	49.10	49.15	48.84	48.91	48.86	134,000
Jan 11, 2024	48.87	48.87	48.48	48.75	48.70	203,100
Jan 10, 2024	48.72	48.76	48.61	48.71	48.66	139,700
Jan 09, 2024	48.81	48.82	48.64	48.72	48.67	245,800
Jan 08, 2024	48.78	49.22	48.75	49.20	49.15	120,800
Jan 05, 2024	48.94	49.31	48.94	49.10	49.05	143,800
Jan 04, 2024	48.81	49.03	48.81	48.84	48.79	116,400
Jan 03, 2024	48.93	49.13	48.87	49.02	48.97	171,000
Jan 02, 2024	49.40	49.54	49.19	49.30	49.25	130,100
Dec 29, 2023	49.71	50.04	49.71	49.92	49.87	113,900
Dec 28, 2023	49.93	49.97	49.72	49.80	49.75	194,400
Dec 27, 2023	49.48	49.67	49.38	49.63	49.58	174,600
Dec 26, 2023	49.28	49.47	49.28	49.39	49.34	119,100
Dec 22, 2023	49.09	49.15	48.95	49.10	49.05	108,900
Dec 22, 2023	0.455 Dividend
Dec 21, 2023	49.24	49.41	49.10	49.41	48.91	123,000
Dec 20, 2023	49.02	49.10	48.51	48.52	48.03	153,600
Dec 19, 2023	48.98	49.21	48.94	49.14	48.64	205,100
Dec 18, 2023	48.90	48.95	48.73	48.93	48.43	166,800
Dec 15, 2023	49.12	49.23	48.96	48.99	48.49	141,300
Dec 14, 2023	49.08	49.55	49.08	49.49	48.99	116,500
Dec 13, 2023	47.86	48.74	47.73	48.73	48.23	119,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,081.74+2,512.51(+2.97%)

WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,081.74
+2,512.51(+2.97%)