Indicators

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

53.11 -0.32 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	23.89	23.89	23.65	23.87	111,598	+0.13(+0.54%)
Nov 27, 2009	23.42	23.84	23.18	23.74	99,721	-0.69(-2.81%)
Nov 25, 2009	24.24	24.42	24.24	24.42	104,376	+0.20(+0.82%)
Nov 24, 2009	24.24	24.27	24.03	24.23	99,714	-0.05(-0.22%)
Nov 23, 2009	24.47	24.95	24.20	24.28	71,670	+0.26(+1.09%)
Nov 20, 2009	23.96	24.03	23.88	24.02	45,109	-0.06(-0.27%)
Nov 19, 2009	24.25	24.25	23.88	24.08	75,154	-0.26(-1.08%)
Nov 18, 2009	24.38	24.42	24.24	24.34	118,206	-0.04(-0.14%)
Nov 17, 2009	24.40	24.40	24.11	24.38	97,387	-0.27(-1.11%)
Nov 16, 2009	24.56	24.78	24.49	24.65	114,087	+0.55(+2.27%)
Nov 13, 2009	23.89	24.13	23.88	24.10	134,263	+0.29(+1.21%)
Nov 12, 2009	24.03	24.07	23.64	23.81	127,085	-0.27(-1.10%)
Nov 11, 2009	24.07	24.18	23.93	24.08	83,424	+0.26(+1.10%)
Nov 10, 2009	23.81	23.90	23.59	23.82	175,100	-0.24(-1.02%)
Nov 09, 2009	23.65	24.06	23.58	24.06	165,640	+0.70(+3.02%)
Nov 06, 2009	23.29	23.41	23.16	23.36	70,220	-0.09(-0.37%)
Nov 05, 2009	23.23	23.45	23.19	23.45	81,742	+0.34(+1.49%)
Nov 04, 2009	22.91	23.28	22.89	23.10	161,912	+0.57(+2.53%)
Nov 03, 2009	22.44	22.58	22.23	22.53	198,094	-0.10(-0.44%)

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.