Indicators

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

52.26 -0.37 (-0.70%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	28.41	28.41	28.13	28.14	34,031	+0.07(+0.23%)
Dec 28, 2007	28.19	28.23	27.92	28.07	8,884	+0.42(+1.51%)
Dec 27, 2007	27.94	27.98	27.65	27.65	8,717	-0.31(-1.11%)
Dec 26, 2007	27.53	28.05	27.53	27.96	24,643	+0.03(+0.11%)
Dec 24, 2007	26.46	27.93	26.46	27.93	9,555	+0.51(+1.87%)
Dec 21, 2007	27.17	27.42	27.16	27.42	57,668	+0.58(+2.18%)
Dec 20, 2007	26.91	26.91	26.66	26.84	35,204	-0.18(-0.66%)
Dec 19, 2007	27.03	27.24	26.94	27.02	12,237	+0.07(+0.27%)
Dec 18, 2007	26.96	27.00	26.55	26.94	18,608	+0.49(+1.85%)
Dec 17, 2007	27.47	27.47	26.40	26.46	49,286	-1.10(-3.98%)
Dec 14, 2007	28.26	28.26	27.53	27.55	10,729	-0.64(-2.28%)
Dec 13, 2007	28.04	28.20	27.80	28.20	33,192	-0.33(-1.17%)
Dec 12, 2007	28.81	28.84	28.30	28.53	9,052	+0.64(+2.31%)
Dec 11, 2007	29.43	29.43	27.82	27.89	108,463	-1.11(-3.83%)
Dec 10, 2007	28.94	29.12	28.94	29.00	53,142	+0.01(+0.02%)
Dec 07, 2007	29.13	29.15	28.98	28.99	47,274	-0.36(-1.22%)
Dec 06, 2007	28.75	29.35	28.75	29.35	33,360	+0.18(+0.63%)
Dec 05, 2007	28.27	29.16	28.27	29.16	26,487	+0.85(+3.01%)
Dec 04, 2007	28.97	28.97	28.28	28.31	21,458	-0.06(-0.21%)

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.