Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

DGS Historical Prices

WisdomTree Emerging Markets SmallCap Dividend Fund · daily open, high, low, close & volume

Trading days
250
Period high
66.90
Period low
54.97
Period change
+1.78%
DateOpenHighLowCloseChangeVolume
Nov 13, 202658.4758.5858.2858.34-0.32%87,740
Nov 12, 202658.4358.8058.4358.53-1.00%42,582
Nov 11, 202658.8659.2558.1559.12+1.25%24,911
Nov 10, 202658.4558.7058.3258.39-1.30%44,050
Nov 9, 202658.3459.1658.3359.16+2.18%157,711
Nov 6, 202657.7257.9957.6457.90+0.85%43,333
Nov 5, 202658.9558.9557.4157.41-3.06%77,845
Nov 4, 202658.9859.2558.7159.22+1.86%47,357
Nov 3, 202658.2758.4358.0958.14-0.92%52,000
Nov 2, 202658.9959.2758.6858.68+0.17%63,154
Oct 30, 202658.6258.7758.3058.58-1.66%45,117
Oct 29, 202659.4959.7659.3559.57-0.91%38,868
Oct 28, 202660.1260.1659.8060.12+0.22%39,530
Oct 27, 202659.8460.1359.7259.99+0.50%165,538
Oct 26, 202659.4259.9659.2659.69-2.31%41,700
Oct 23, 202660.8761.1060.5561.10-0.03%175,688
Oct 22, 202661.5661.6961.0261.12-2.36%195,697
Oct 21, 202662.6662.7662.5062.60+0.10%24,920
Oct 20, 202661.8362.6361.8362.54+0.81%36,423
Oct 19, 202662.3262.3261.8662.04+0.16%30,279
Oct 16, 202662.5062.5061.8361.94-1.23%31,449
Oct 15, 202662.6162.9962.4162.71-0.83%36,677
Oct 14, 202663.1963.4563.0963.23-1.00%16,411
Oct 13, 202663.7863.9163.6763.87+0.08%32,683
Oct 12, 202663.9964.1263.8163.82-0.35%31,853
Oct 9, 202663.7664.1163.7664.04+1.03%29,170
Oct 8, 202663.4463.6363.2163.39-0.84%27,125
Oct 7, 202663.8164.1063.6963.93-0.82%22,137
Oct 6, 202664.5764.6264.3964.46+0.64%55,279
Oct 5, 202664.0564.2963.9964.05+1.17%31,847
Oct 2, 202663.3163.5863.1063.31+1.44%56,982
Oct 1, 202662.4762.5862.0962.41-1.22%63,962
Sep 30, 202663.3563.4563.0263.18+0.05%25,689
Sep 29, 202663.1263.2662.8363.15+0.30%80,783
Sep 28, 202662.9863.3462.5362.96-0.55%57,390
Sep 25, 202663.1163.4363.0463.31-0.44%23,610
Sep 24, 202663.8163.9563.3863.59-0.11%38,488
Sep 23, 202664.1764.1963.5663.66-1.88%32,940
Sep 22, 202664.6365.0064.6364.88+0.10%38,627
Sep 21, 202664.4564.9564.3964.81+1.32%28,733
Sep 18, 202663.9364.0363.3463.97+0.02%36,709
Sep 17, 202663.8864.0363.2763.96+1.80%36,102
Sep 16, 202663.3163.7162.6962.83-0.13%24,688
Sep 15, 202663.1863.1862.8062.91-0.71%24,874
Sep 14, 202663.3063.7363.1163.36-1.63%35,978
Sep 11, 202664.5464.5864.2764.41+0.78%29,048
Sep 10, 202664.0364.3363.7663.91-1.55%50,888
Sep 9, 202665.0365.2464.8764.91-0.23%31,706
Sep 8, 202665.0165.2164.8765.06-0.28%42,002
Sep 4, 202664.8265.4064.8265.24+0.43%25,956
Sep 3, 202664.6365.0064.4364.96+0.84%18,193
Sep 2, 202664.1064.4264.1064.42+0.23%22,525
Aug 31, 202664.3164.3163.9364.27+0.14%27,674
Aug 28, 202664.7564.7564.0764.18-0.65%21,615
Aug 27, 202664.4964.6064.3664.60+0.86%32,909
Aug 26, 202664.2364.3764.0364.05-0.19%21,255
Aug 25, 202663.8264.1763.8264.17+1.49%29,560
Aug 24, 202663.4663.4663.1163.23-0.18%35,139
Aug 21, 202663.4263.5163.2963.34+0.17%30,619
Aug 20, 202663.1363.4062.8263.23-0.32%40,069
Aug 19, 202663.7063.7063.3463.43+1.13%21,015
Aug 18, 202663.1563.3162.7262.72-1.78%23,211
Aug 17, 202663.9764.2963.7763.85+0.45%70,977
Aug 14, 202663.7063.8763.4263.57-0.45%25,497
Aug 13, 202663.7664.0763.5963.86-0.43%31,788
Aug 12, 202664.2264.2263.9064.14+0.93%42,958
Aug 11, 202663.8463.9063.4563.55-0.56%40,232
Aug 10, 202663.9064.0463.7863.90+0.06%27,700
Aug 7, 202663.8663.9163.4863.86+0.55%29,791
Aug 6, 202663.4563.8663.3463.51+0.81%50,454
Aug 5, 202663.4263.4763.0063.00-0.27%61,953
Aug 4, 202662.6563.3362.6563.17+2.68%34,436
Aug 3, 202661.2261.7061.1261.52+1.02%51,600
Jul 31, 202661.2061.2660.4760.90+0.00%45,810
Jul 30, 202660.3761.0260.3760.90+1.68%41,776
Jul 29, 202660.0960.8859.6059.89-1.83%43,156
Jul 28, 202660.8061.2960.5861.01-0.90%37,284
Jul 27, 202661.8361.8361.1861.57+0.39%40,379
Jul 24, 202661.6661.9061.3061.33-0.95%73,096
Jul 23, 202661.7361.9261.4961.92-0.90%36,262
Jul 22, 202662.1062.6862.1062.48+0.39%23,971
Jul 21, 202662.1162.3361.9262.24+1.43%39,460
Jul 20, 202661.5863.3461.3061.36-1.07%37,755
Jul 17, 202661.6262.2661.5062.03-1.59%47,178
Jul 16, 202663.0763.2262.7363.03-1.01%58,875
Jul 15, 202663.5463.6762.9863.67+0.52%52,644
Jul 14, 202663.1863.4963.1863.34+0.06%32,891
Jul 13, 202664.0164.0163.3063.30-2.18%30,052
Jul 10, 202664.3964.9064.2464.71+0.87%24,362
Jul 9, 202663.7864.1563.7864.15+0.74%35,429
Jul 8, 202663.1763.7062.9163.68-0.21%59,827
Jul 7, 202664.0964.3063.7063.81-2.19%36,513
Jul 6, 202664.9965.4064.9565.24+1.71%31,571
Jul 2, 202664.4064.9763.6564.14+0.52%40,710
Jul 1, 202663.9364.2963.7463.81-1.39%48,117
Jun 30, 202664.3064.7564.3064.71+0.87%27,654
Jun 29, 202664.1164.3463.4864.15+0.66%115,621
Jun 26, 202663.0463.7362.7363.73+0.16%68,030
Jun 25, 202664.1264.1263.4263.63-1.06%41,348
Jun 24, 202664.3464.4764.0264.31-0.11%54,921
Jun 23, 202664.5664.8464.1964.38-2.97%143,365
Jun 22, 202666.4066.6466.3066.35-0.18%29,009
Jun 18, 202666.2466.5966.2466.47+1.62%21,692
Jun 17, 202666.4266.6965.4165.41-0.78%48,263
Jun 16, 202666.2366.4965.8965.92-1.01%35,995
Jun 15, 202666.8366.9066.6066.60+1.57%31,289
Jun 12, 202665.3765.8365.0865.57+0.65%30,431
Jun 11, 202663.6665.1763.4765.15+3.96%41,387
Jun 10, 202663.1565.3962.6762.67-1.21%61,720
Jun 9, 202664.2764.2762.5063.44+0.73%64,279
Jun 8, 202663.3363.4162.9562.98-0.13%34,416
Jun 5, 202664.3564.3562.9263.06-4.02%39,343
Jun 4, 202665.4265.7665.2965.70+0.55%28,837
Jun 3, 202665.9266.0264.0165.34-1.37%66,742
Jun 2, 202665.8166.3165.8166.25+0.01%27,511
Jun 1, 202665.8366.3665.7466.24+0.59%40,572
May 29, 202665.8865.9665.5365.85-0.50%28,648
May 28, 202665.3966.1865.2566.18+0.27%38,037
May 27, 202666.0966.0965.6166.00-0.41%55,683
May 26, 202666.0566.3666.0266.27+2.16%99,393
May 22, 202665.0165.2264.8664.87+1.04%55,506
May 21, 202663.9264.5763.7564.20+0.66%76,068
May 20, 202662.9663.8462.9563.78+1.27%31,700
May 19, 202662.4963.3262.4962.98-1.21%50,730
May 18, 202663.9163.9163.2663.75+0.65%72,841
May 15, 202663.4663.7463.1663.34-1.95%46,877
May 14, 202664.5664.8864.5664.60+0.06%43,562
May 13, 202664.3164.6864.0864.56+0.51%36,125
May 12, 202664.5264.7963.8764.23-1.77%48,425
May 11, 202665.7065.8865.3965.39-0.55%36,348
May 8, 202665.5765.9365.5765.75+1.22%37,971
May 7, 202665.7365.7364.9064.96-0.85%35,824
May 6, 202665.2365.6565.1565.51+0.97%38,759
May 5, 202664.5164.8864.2264.88+1.86%44,106
May 4, 202664.0364.3363.5763.69-0.42%40,969
May 1, 202663.9864.5063.8563.96+0.13%36,514
Apr 30, 202663.2864.0963.1763.88+1.70%47,749
Apr 29, 202663.2863.3062.8062.81-0.93%29,584
Apr 28, 202663.3163.4063.0663.40-0.09%47,023
Apr 27, 202663.7463.7463.3763.46-0.69%33,291
Apr 24, 202663.6763.9863.5563.90+0.81%37,522
Apr 23, 202664.0464.1863.0363.38-1.93%45,085
Apr 22, 202664.5564.8364.5164.63+1.26%34,817
Apr 21, 202664.7564.9263.7463.83-1.53%38,989
Apr 20, 202664.8265.0064.4964.82-0.78%55,657
Apr 17, 202665.2365.7865.1965.33+1.84%108,848
Apr 16, 202664.0464.3463.8964.15+0.23%36,931
Apr 15, 202663.7364.0563.6764.00-0.39%47,301
Apr 14, 202663.7564.2563.6764.25+0.86%42,168
Apr 13, 202662.6963.7062.6963.70+1.34%91,996
Apr 10, 202663.0063.2362.7462.86+0.21%42,410
Apr 9, 202662.2162.9162.0462.73+0.18%39,349
Apr 8, 202662.7362.8562.0662.62+4.75%51,629
Apr 7, 202659.6360.0259.0759.78-0.32%70,464
Apr 6, 202659.9360.3859.7159.97+0.37%55,694
Apr 2, 202659.1460.3659.1459.75-0.80%359,991
Apr 1, 202660.3260.8560.2260.23+0.22%75,584
Mar 31, 202658.6660.2458.6260.10+2.72%91,131
Mar 30, 202659.0459.0658.2458.51-0.56%113,244
Mar 27, 202659.0459.4258.6258.84-0.08%53,391
Mar 26, 202659.5459.8958.8958.89-2.73%47,357
Mar 25, 202660.5960.8360.2860.54+2.01%27,999
Mar 24, 202658.9459.7358.9459.34-1.67%53,843
Mar 23, 202659.7860.6859.5860.35+2.71%98,896
Mar 20, 202659.9059.9958.6458.76-2.54%178,748
Mar 19, 202659.1660.5359.1660.29+0.79%148,010
Mar 18, 202660.5460.7959.8259.82-2.11%118,008
Mar 17, 202661.2461.4660.9761.11+0.58%75,437
Mar 16, 202660.4061.0060.3360.76+2.06%149,439
Mar 13, 202660.3060.7759.4459.53-0.60%127,463
Mar 12, 202661.0261.0259.8559.89-2.21%261,443
Mar 11, 202661.1361.5560.8361.24+0.50%107,533
Mar 10, 202661.0461.9560.7060.94+0.07%149,762
Mar 9, 202659.4061.0559.0560.90+1.16%218,618
Mar 6, 202659.7860.4759.5660.20-0.45%136,522
Mar 5, 202661.0061.3259.8160.47-2.01%268,898
Mar 4, 202660.9962.7960.5561.71+0.44%268,583
Mar 3, 202660.8961.8259.6661.44-3.80%480,263
Mar 2, 202663.3164.1063.2363.87-1.48%109,896
Feb 27, 202664.5464.8764.4564.83-0.11%71,216
Feb 26, 202665.3265.3264.4964.90-0.57%91,918
Feb 25, 202665.2865.4365.0565.27+0.35%69,691
Feb 24, 202664.6165.1764.5765.04+1.06%97,687
Feb 23, 202664.6064.8164.1964.36-0.63%110,088
Feb 20, 202663.8164.8163.8164.77+1.56%80,230
Feb 19, 202663.5864.0063.3763.77+0.06%107,269
Feb 18, 202663.7264.0863.5563.73+0.28%70,005
Feb 17, 202663.2763.7262.9463.56-0.09%74,057
Feb 13, 202663.1763.6462.8163.62+0.55%78,120
Feb 12, 202663.9964.0363.1663.27-0.66%155,629
Feb 11, 202663.4063.7863.1963.69+1.30%67,666
Feb 10, 202663.0163.1462.8762.87-0.05%125,544
Feb 9, 202662.4862.9962.4162.90+1.03%78,872
Feb 6, 202661.7062.2661.6762.26+1.52%112,677
Feb 5, 202661.4661.8861.1661.33-0.92%116,630
Feb 4, 202662.5162.5161.6361.90-0.39%134,635
Feb 3, 202662.1362.2661.6262.14+1.09%92,852
Feb 2, 202660.8961.6660.8961.47+0.21%161,315
Jan 30, 202661.6962.0061.0761.34-1.27%262,857
Jan 29, 202662.5462.5761.5262.13-0.45%179,487
Jan 28, 202662.4562.5562.0262.41+0.00%124,493
Jan 27, 202661.9362.4161.8162.41+1.20%132,044
Jan 26, 202661.4661.7861.4161.67+0.80%114,177
Jan 23, 202660.6661.3460.6561.18+0.56%81,295
Jan 22, 202660.6261.0460.6060.84+1.06%134,695
Jan 21, 202659.8260.3459.8260.20+1.54%250,827
Jan 20, 202659.3059.6859.2559.29-0.10%70,921
Jan 16, 202659.3059.3859.0959.35-0.46%60,213
Jan 15, 202659.5059.7759.4059.62+0.73%58,135
Jan 14, 202659.0059.1958.9059.19+0.75%83,474
Jan 13, 202658.9158.9458.5658.75-0.36%95,740
Jan 12, 202658.5858.9758.5858.97+0.85%62,133
Jan 9, 202658.2658.5258.2258.47+0.60%101,914
Jan 8, 202658.0258.1557.9658.12-0.25%47,272
Jan 7, 202658.3558.4158.1658.27-0.24%71,774
Jan 6, 202658.3558.5558.2758.41+0.79%90,193
Jan 5, 202657.8358.0457.6457.95+0.44%106,598
Jan 2, 202657.6357.7057.4757.69+0.79%92,272
Dec 31, 202557.2557.3057.1057.24-0.05%75,568
Dec 30, 202557.1757.3057.1057.27+0.37%96,073
Dec 29, 202556.9257.2656.8557.06-0.26%93,466
Dec 26, 202557.1457.2157.0157.21-0.81%46,177
Dec 24, 202557.7157.7457.6357.68+0.10%43,085
Dec 23, 202557.2857.6357.2557.63+0.79%58,100
Dec 22, 202557.1957.2657.1357.17+0.18%44,902
Dec 19, 202556.9457.1656.9457.07+0.72%73,652
Dec 18, 202556.5857.1656.5156.66+0.97%118,898
Dec 17, 202556.6856.7756.1056.12-0.80%108,615
Dec 16, 202556.6556.8156.4756.57-0.81%85,734
Dec 15, 202557.3057.3557.0257.03+0.46%126,138
Dec 12, 202557.1757.2756.6256.77-0.61%47,756
Dec 11, 202556.7757.1356.7757.12+0.42%63,812
Dec 10, 202556.5857.0256.5856.88+0.20%117,922
Dec 9, 202556.5456.8456.5456.77+0.11%71,566
Dec 8, 202556.9856.9856.5956.70-0.72%64,357
Dec 5, 202557.3457.4857.0157.11-0.20%63,085
Dec 4, 202557.3157.3357.1557.23-0.13%47,094
Dec 3, 202557.1857.3257.1057.30+0.47%148,501
Dec 2, 202557.0157.1456.8357.03+0.12%325,483
Dec 1, 202556.9257.1456.8556.96-0.33%163,105
Nov 28, 202556.9957.5656.9557.15+0.69%49,726
Nov 26, 202556.5556.8056.4956.76+0.75%81,475
Nov 25, 202555.9956.4055.7956.34+0.64%83,180
Nov 24, 202555.6455.9955.5855.98+0.61%90,688
Nov 21, 202555.3055.7754.9755.64+0.13%193,767
Nov 20, 202556.4257.0155.5655.57-1.03%126,951
Nov 19, 202556.1556.4156.0356.15-0.13%102,935
Nov 18, 202556.1956.4156.0056.23-0.66%58,462
Nov 17, 202556.8857.0356.4956.60-1.26%111,255
Nov 14, 202557.1057.4956.8757.32+0.35%144,181

Daily open, high, low, close and volume for WisdomTree Emerging Markets SmallCap Dividend Fund (DGS). Showing 250 trading days. Unadjusted prices.