WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
56.72
-0.08 (-0.14%)
Oct 31, 2025, 4:00 PM EDT - Market closed
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 56.85 | 56.85 | 56.56 | 56.72 | 56.72 | -0.14% | 86,557 |
| Oct 30, 2025 | 56.81 | 57.11 | 56.75 | 56.80 | 56.80 | -1.03% | 124,818 |
| Oct 29, 2025 | 57.59 | 57.63 | 56.88 | 57.39 | 57.39 | -0.07% | 84,474 |
| Oct 28, 2025 | 57.28 | 57.52 | 57.15 | 57.43 | 57.43 | 0.17% | 49,178 |
| Oct 27, 2025 | 57.31 | 57.42 | 57.18 | 57.33 | 57.33 | 0.35% | 53,850 |
| Oct 24, 2025 | 57.25 | 57.25 | 57.11 | 57.13 | 57.13 | 0.14% | 52,482 |
| Oct 23, 2025 | 56.83 | 57.11 | 56.73 | 57.05 | 57.05 | 0.44% | 141,139 |
| Oct 22, 2025 | 56.84 | 56.97 | 56.57 | 56.80 | 56.80 | 0.23% | 92,366 |
| Oct 21, 2025 | 56.73 | 56.81 | 56.60 | 56.67 | 56.67 | -0.94% | 93,583 |
| Oct 20, 2025 | 56.94 | 57.23 | 56.94 | 57.21 | 57.21 | 0.95% | 66,612 |
| Oct 17, 2025 | 56.43 | 56.71 | 56.38 | 56.67 | 56.67 | -0.56% | 228,130 |
| Oct 16, 2025 | 57.03 | 57.46 | 56.79 | 56.99 | 56.99 | 0.44% | 157,355 |
| Oct 15, 2025 | 56.50 | 56.80 | 56.46 | 56.74 | 56.74 | 1.12% | 192,344 |
| Oct 14, 2025 | 55.77 | 56.36 | 55.44 | 56.11 | 56.11 | -0.69% | 150,332 |
| Oct 13, 2025 | 56.44 | 56.65 | 56.15 | 56.50 | 56.50 | 2.15% | 166,881 |
| Oct 10, 2025 | 56.98 | 56.99 | 55.31 | 55.31 | 55.31 | -2.69% | 171,503 |
| Oct 9, 2025 | 57.28 | 57.31 | 56.72 | 56.84 | 56.84 | -0.53% | 79,933 |
| 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 |