Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

53.29 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 53.05 53.30 53.05 53.29 235,316 +0.34(+0.64%)
Jul 15, 2024 53.07 53.15 52.88 52.95 160,740 -0.29(-0.54%)
Jul 12, 2024 53.14 53.35 53.14 53.24 261,832 +0.21(+0.40%)
Jul 11, 2024 53.12 53.25 52.98 53.03 189,080 +0.41(+0.79%)
Jul 10, 2024 52.56 52.65 52.49 52.62 282,304 +0.23(+0.45%)
Jul 09, 2024 52.39 52.46 52.31 52.38 195,266 -0.11(-0.21%)
Jul 08, 2024 52.58 52.62 52.45 52.49 208,439 -0.08(-0.15%)
Jul 05, 2024 52.51 52.61 52.28 52.57 146,437 +0.45(+0.86%)
Jul 03, 2024 51.81 52.16 51.81 52.12 164,594 +0.62(+1.20%)
Jul 02, 2024 51.45 51.50 51.33 51.50 243,491 -0.07(-0.14%)
Jul 01, 2024 51.74 51.84 51.53 51.57 208,142 +0.13(+0.25%)
Jun 28, 2024 51.62 51.64 51.34 51.44 139,125 +0.32(+0.63%)
Jun 27, 2024 51.20 51.25 51.06 51.12 240,753 -0.05(-0.10%)
Jun 26, 2024 51.16 51.27 51.08 51.17 210,637 -0.20(-0.39%)
Jun 25, 2024 51.47 51.47 51.19 51.37 272,860 -0.20(-0.39%)
Jun 24, 2024 51.60 51.82 51.55 51.57 197,100 -0.15(-0.29%)
Jun 21, 2024 51.71 51.83 51.68 51.72 317,281 +0.19(+0.36%)
Jun 20, 2024 51.63 51.68 51.36 51.53 304,671 -0.30(-0.57%)
Jun 18, 2024 51.45 51.86 51.45 51.83 224,479 +0.59(+1.16%)
Jun 17, 2024 51.02 51.31 51.00 51.23 166,406 +0.23(+0.45%)
Jun 14, 2024 50.91 51.02 50.80 51.01 200,946 +0.22(+0.43%)
Jun 13, 2024 50.96 51.02 50.65 50.79 147,933 -0.21(-0.41%)
Jun 12, 2024 51.17 51.27 50.96 51.00 418,434 +0.35(+0.68%)
Jun 11, 2024 50.51 50.66 50.42 50.65 200,096 +0.02(+0.04%)
Jun 10, 2024 50.37 50.67 50.37 50.63 146,051 +0.20(+0.40%)
Jun 07, 2024 50.81 50.83 50.41 50.43 180,889 -0.44(-0.86%)
Jun 06, 2024 50.72 50.90 50.72 50.87 180,333 +0.13(+0.25%)
Jun 05, 2024 50.54 50.75 50.46 50.74 221,351 +0.24(+0.47%)
Jun 04, 2024 50.38 50.57 50.32 50.50 270,838 -0.59(-1.16%)
Jun 03, 2024 51.19 51.30 50.93 51.10 210,986 +0.17(+0.33%)
May 31, 2024 51.07 51.07 50.60 50.93 317,794 -0.19(-0.37%)
May 30, 2024 51.28 51.29 51.04 51.12 327,222 -0.22(-0.42%)
May 29, 2024 51.36 51.39 51.27 51.33 291,489 -0.36(-0.69%)
May 28, 2024 51.84 51.91 51.60 51.69 250,927 -0.02(-0.04%)
May 24, 2024 51.75 51.83 51.66 51.71 258,064 +0.33(+0.63%)
May 23, 2024 51.87 51.90 51.28 51.38 388,636 -0.56(-1.08%)
May 22, 2024 52.09 52.15 51.90 51.95 330,218 -0.19(-0.36%)
May 21, 2024 52.23 52.24 52.06 52.13 168,316 -0.29(-0.55%)
May 20, 2024 52.32 52.47 52.14 52.42 249,152 +0.05(+0.09%)
May 17, 2024 52.13 52.40 52.13 52.37 384,104 +0.34(+0.64%)
May 16, 2024 52.10 52.15 51.99 52.03 426,223 +0.06(+0.11%)
May 15, 2024 51.79 52.02 51.67 51.97 294,955 +0.49(+0.96%)
May 14, 2024 51.42 51.49 51.37 51.48 381,193 +0.22(+0.42%)
May 13, 2024 51.37 51.44 51.21 51.26 238,306 +0.08(+0.15%)
May 10, 2024 51.41 51.47 51.14 51.19 415,816 -0.13(-0.25%)
May 09, 2024 51.02 51.31 51.02 51.31 486,011 +0.01(+0.02%)
May 08, 2024 51.11 51.32 51.11 51.30 493,360 +0.02(+0.04%)
May 07, 2024 51.35 51.43 51.23 51.28 362,176 -0.27(-0.52%)
May 06, 2024 51.50 51.61 51.50 51.55 215,179 +0.01(+0.02%)
May 03, 2024 51.61 51.67 51.36 51.54 491,116 +0.33(+0.64%)
May 02, 2024 50.78 51.28 50.69 51.21 540,527 +0.91(+1.80%)
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.