WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
56.84
-0.30 (-0.53%)
Oct 9, 2025, 3:42 PM EDT - Market open
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 56.99 | 57.15 | 56.92 | 57.14 | 57.14 | 0.33% | 168,437 |
| Oct 7, 2025 | 57.27 | 57.27 | 56.86 | 56.95 | 56.95 | -0.07% | 117,958 |
| Oct 6, 2025 | 57.17 | 57.29 | 56.89 | 56.99 | 56.99 | -0.33% | 72,157 |
| Oct 3, 2025 | 57.11 | 57.34 | 57.03 | 57.18 | 57.18 | 0.40% | 52,893 |
| Oct 2, 2025 | 57.24 | 57.27 | 56.77 | 56.95 | 56.95 | -0.44% | 97,613 |
| Oct 1, 2025 | 57.16 | 57.59 | 57.09 | 57.20 | 57.20 | 0.18% | 122,297 |
| Sep 30, 2025 | 57.01 | 57.28 | 56.97 | 57.10 | 57.10 | 0.35% | 99,700 |
| Sep 29, 2025 | 56.99 | 57.24 | 56.78 | 56.90 | 56.90 | 0.53% | 138,339 |
| Sep 26, 2025 | 56.31 | 56.60 | 56.30 | 56.60 | 56.60 | -0.11% | 85,730 |
| Sep 25, 2025 | 56.71 | 56.79 | 56.52 | 56.66 | 56.66 | -2.18% | 88,519 |
| Sep 24, 2025 | 58.15 | 58.38 | 57.84 | 57.92 | 57.12 | -1.19% | 80,669 |
| Sep 23, 2025 | 58.45 | 58.68 | 58.41 | 58.62 | 57.81 | -0.07% | 83,029 |
| Sep 22, 2025 | 58.43 | 58.73 | 58.10 | 58.66 | 57.85 | -0.12% | 73,632 |
| Sep 19, 2025 | 58.72 | 58.76 | 58.61 | 58.73 | 57.92 | -0.12% | 53,734 |
| Sep 18, 2025 | 58.73 | 58.93 | 58.57 | 58.80 | 57.99 | -0.32% | 86,876 |
| Sep 17, 2025 | 58.91 | 59.28 | 58.66 | 58.99 | 58.17 | 0.19% | 202,547 |
| Sep 16, 2025 | 58.87 | 58.98 | 58.62 | 58.88 | 58.07 | 0.39% | 56,427 |
| Sep 15, 2025 | 58.69 | 58.73 | 58.61 | 58.65 | 57.84 | 0.50% | 54,551 |
| Sep 12, 2025 | 58.37 | 58.48 | 58.32 | 58.36 | 57.55 | -0.34% | 26,012 |
| Sep 11, 2025 | 58.47 | 58.61 | 57.41 | 58.56 | 57.75 | 0.79% | 45,765 |
| Sep 10, 2025 | 58.09 | 58.34 | 58.02 | 58.10 | 57.30 | 0.52% | 45,651 |
| Sep 9, 2025 | 57.95 | 58.00 | 57.80 | 57.80 | 57.00 | -0.10% | 37,602 |
| Sep 8, 2025 | 57.59 | 57.86 | 57.52 | 57.86 | 57.06 | 1.15% | 54,870 |
| Sep 5, 2025 | 57.32 | 57.48 | 57.06 | 57.20 | 56.41 | 0.95% | 78,303 |
| Sep 4, 2025 | 56.43 | 56.67 | 56.35 | 56.66 | 55.88 | 0.02% | 57,132 |
| Sep 3, 2025 | 56.31 | 56.74 | 56.20 | 56.65 | 55.87 | 1.03% | 693,965 |
| Sep 2, 2025 | 55.77 | 56.24 | 55.74 | 56.07 | 55.29 | -1.49% | 148,745 |
| Aug 29, 2025 | 57.03 | 57.03 | 56.82 | 56.92 | 56.13 | -0.61% | 43,919 |
| Aug 28, 2025 | 57.03 | 57.27 | 57.02 | 57.27 | 56.48 | 0.92% | 61,071 |
| Aug 27, 2025 | 56.34 | 56.75 | 56.34 | 56.75 | 55.97 | -0.02% | 64,989 |
| Aug 26, 2025 | 56.72 | 56.76 | 56.66 | 56.76 | 55.98 | 0.11% | 36,395 |
| Aug 25, 2025 | 56.83 | 56.95 | 56.70 | 56.70 | 55.91 | -0.53% | 33,057 |
| Aug 22, 2025 | 56.34 | 57.00 | 56.30 | 57.00 | 56.21 | 1.68% | 50,294 |
| Aug 21, 2025 | 56.11 | 56.19 | 55.91 | 56.06 | 55.28 | -0.15% | 38,347 |
| Aug 20, 2025 | 56.10 | 56.17 | 55.86 | 56.15 | 55.37 | -0.28% | 46,705 |
| Aug 19, 2025 | 56.47 | 56.53 | 56.21 | 56.30 | 55.53 | -0.63% | 41,018 |
| Aug 18, 2025 | 56.58 | 56.86 | 56.55 | 56.66 | 55.88 | 0.39% | 79,265 |
| Aug 15, 2025 | 56.56 | 56.60 | 56.33 | 56.44 | 55.66 | 0.23% | 74,313 |
| Aug 14, 2025 | 56.23 | 56.41 | 56.18 | 56.31 | 55.53 | -1.00% | 50,533 |
| Aug 13, 2025 | 56.73 | 56.88 | 56.73 | 56.88 | 56.09 | 0.42% | 70,757 |
| Aug 12, 2025 | 56.31 | 56.68 | 56.30 | 56.64 | 55.86 | 1.09% | 38,979 |
| Aug 11, 2025 | 56.07 | 56.15 | 55.93 | 56.03 | 55.26 | -0.34% | 59,039 |
| Aug 8, 2025 | 56.23 | 56.38 | 56.16 | 56.22 | 55.44 | -0.09% | 61,272 |
| Aug 7, 2025 | 56.29 | 56.37 | 55.98 | 56.27 | 55.49 | 0.57% | 50,276 |
| Aug 6, 2025 | 55.84 | 56.01 | 55.71 | 55.95 | 55.18 | 0.71% | 50,152 |
| Aug 5, 2025 | 55.51 | 55.63 | 55.45 | 55.55 | 54.79 | 0.42% | 47,609 |
| Aug 4, 2025 | 55.38 | 55.44 | 55.23 | 55.32 | 54.56 | 0.86% | 43,509 |
| Aug 1, 2025 | 55.13 | 55.13 | 54.63 | 54.85 | 54.09 | -0.11% | 64,678 |
| Jul 31, 2025 | 55.31 | 55.31 | 54.64 | 54.91 | 54.15 | -0.94% | 94,950 |
| Jul 30, 2025 | 55.54 | 55.67 | 55.25 | 55.43 | 54.66 | -0.59% | 69,511 |