Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

50.86 -0.08 (-0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 50.84 50.90 50.90 50.86 312,900 -0.08(-0.16%)
Mar 27, 2024 50.78 50.94 50.78 50.94 361,449 +0.43(+0.85%)
Mar 26, 2024 50.70 50.70 50.51 50.51 421,755 -0.32(-0.63%)
Mar 25, 2024 50.79 50.90 50.74 50.83 226,944 +0.04(+0.08%)
Mar 22, 2024 50.86 50.92 50.70 50.79 270,474 -0.52(-1.01%)
Mar 21, 2024 51.53 51.55 51.26 51.31 396,103 +0.04(+0.08%)
Mar 20, 2024 50.83 51.29 50.80 51.27 440,881 +0.40(+0.79%)
Mar 19, 2024 50.65 50.88 50.65 50.87 335,217 +0.05(+0.10%)
Mar 18, 2024 51.02 51.05 50.76 50.82 334,238 +0.13(+0.26%)
Mar 15, 2024 50.81 50.88 50.62 50.69 207,180 -0.08(-0.16%)
Mar 14, 2024 50.98 51.03 50.66 50.77 327,204 -0.13(-0.26%)
Mar 13, 2024 50.74 50.94 50.74 50.90 351,668 -0.04(-0.08%)
Mar 12, 2024 50.90 50.95 50.73 50.94 348,981 +0.08(+0.16%)
Mar 11, 2024 50.85 50.94 50.80 50.86 296,332 -0.12(-0.24%)
Mar 08, 2024 51.06 51.16 50.91 50.98 515,599 -0.14(-0.27%)
Mar 07, 2024 50.90 51.17 50.84 51.12 439,497 +0.32(+0.63%)
Mar 06, 2024 50.72 50.97 50.72 50.80 459,086 +0.48(+0.95%)
Mar 05, 2024 50.40 50.49 50.22 50.32 446,561 +0.05(+0.10%)
Mar 04, 2024 50.30 50.38 50.26 50.27 291,153 +0.00(+0.00%)
Mar 01, 2024 49.89 50.30 49.86 50.27 404,094 +0.57(+1.15%)
Feb 29, 2024 49.82 49.84 49.64 49.70 531,569 +0.23(+0.46%)
Feb 28, 2024 49.50 49.60 49.38 49.47 361,148 -0.35(-0.70%)
Feb 27, 2024 49.83 49.89 49.76 49.82 373,891 +0.07(+0.14%)
Feb 26, 2024 49.89 49.91 49.71 49.75 348,312 -0.29(-0.58%)
Feb 23, 2024 49.92 50.07 49.82 50.04 559,838 -0.02(-0.04%)
Feb 22, 2024 50.00 50.08 49.92 50.06 534,180 +0.43(+0.87%)
Feb 21, 2024 49.61 49.76 49.50 49.63 556,414 -0.06(-0.12%)
Feb 20, 2024 49.60 49.75 49.59 49.69 410,959 +0.26(+0.53%)
Feb 16, 2024 49.28 49.61 49.28 49.43 557,886 +0.36(+0.73%)
Feb 15, 2024 49.07 49.16 48.93 49.07 499,274 +0.27(+0.55%)
Feb 14, 2024 48.67 48.85 48.65 48.80 501,258 +0.55(+1.14%)
Feb 13, 2024 48.52 48.65 48.08 48.25 372,877 -0.93(-1.89%)
Feb 12, 2024 48.95 49.37 48.92 49.18 335,190 +0.14(+0.29%)
Feb 09, 2024 48.98 49.13 48.81 49.04 504,305 +0.06(+0.12%)
Feb 08, 2024 49.23 49.23 48.89 48.98 606,661 -0.35(-0.71%)
Feb 07, 2024 49.25 49.38 49.18 49.33 603,645 +0.26(+0.53%)
Feb 06, 2024 48.82 49.15 48.69 49.07 826,346 +0.84(+1.74%)
Feb 05, 2024 48.27 48.40 48.08 48.23 296,539 -0.26(-0.54%)
Feb 02, 2024 48.55 48.58 48.33 48.49 556,845 -0.40(-0.82%)
Feb 01, 2024 48.75 48.91 48.66 48.89 750,721 +0.52(+1.08%)
Jan 31, 2024 48.61 48.82 48.28 48.37 704,707 -0.06(-0.12%)
Jan 30, 2024 48.35 48.52 48.25 48.43 837,793 -0.09(-0.19%)
Jan 29, 2024 48.68 48.69 48.40 48.52 528,370 +0.10(+0.21%)
Jan 26, 2024 48.57 48.71 48.40 48.42 606,513 +0.01(+0.02%)
Jan 25, 2024 48.57 48.57 48.35 48.41 278,942 +0.12(+0.25%)
Jan 24, 2024 48.54 48.54 48.21 48.29 125,083 +0.43(+0.90%)
Jan 23, 2024 47.71 47.91 47.66 47.86 221,447 +0.13(+0.27%)
Jan 22, 2024 47.75 47.88 47.66 47.73 129,011 -0.16(-0.33%)
Jan 19, 2024 47.65 47.91 47.55 47.89 341,947 +0.27(+0.57%)
Jan 18, 2024 47.49 47.67 47.46 47.62 213,999 +0.17(+0.36%)
Jan 17, 2024 47.39 47.46 47.26 47.45 166,657 -0.55(-1.15%)
Jan 16, 2024 48.35 48.35 47.97 48.00 176,568 -0.91(-1.86%)
Jan 12, 2024 49.10 49.15 48.84 48.91 133,961 +0.16(+0.33%)
Jan 11, 2024 48.87 48.87 48.48 48.75 203,141 +0.04(+0.08%)
Jan 10, 2024 48.72 48.76 48.61 48.71 139,696 -0.01(-0.02%)
Jan 09, 2024 48.81 48.82 48.64 48.72 245,767 -0.48(-0.98%)
Jan 08, 2024 48.78 49.22 48.75 49.20 120,844 +0.10(+0.20%)
Jan 05, 2024 48.94 49.31 48.94 49.10 143,801 +0.26(+0.53%)
Jan 04, 2024 48.81 49.03 48.81 48.84 116,395 -0.18(-0.37%)
Jan 03, 2024 48.93 49.13 48.87 49.02 170,993 -0.28(-0.57%)
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.