WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
58.51
-0.33 (-0.56%)
At close: Mar 30, 2026, 4:00 PM EDT
58.51
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 59.04 | 59.06 | 58.24 | 58.51 | 58.51 | -0.56% | 113,200 |
| Mar 27, 2026 | 59.04 | 59.42 | 58.62 | 58.84 | 58.84 | -0.08% | 53,361 |
| Mar 26, 2026 | 59.54 | 59.89 | 58.89 | 58.89 | 58.89 | -2.73% | 47,356 |
| Mar 25, 2026 | 60.59 | 60.83 | 60.28 | 60.54 | 60.34 | 2.01% | 27,998 |
| Mar 24, 2026 | 58.94 | 59.73 | 58.94 | 59.35 | 59.15 | -1.67% | 53,843 |
| Mar 23, 2026 | 59.78 | 60.68 | 59.58 | 60.35 | 60.15 | 2.71% | 98,895 |
| Mar 20, 2026 | 59.90 | 59.99 | 58.64 | 58.76 | 58.57 | -2.54% | 178,747 |
| Mar 19, 2026 | 59.16 | 60.53 | 59.16 | 60.29 | 60.09 | 0.79% | 148,009 |
| Mar 18, 2026 | 60.54 | 60.79 | 59.82 | 59.82 | 59.62 | -2.11% | 118,008 |
| Mar 17, 2026 | 61.24 | 61.46 | 60.97 | 61.11 | 60.91 | 0.58% | 75,461 |
| Mar 16, 2026 | 60.40 | 61.00 | 60.33 | 60.76 | 60.55 | 2.06% | 149,439 |
| Mar 13, 2026 | 60.30 | 60.77 | 59.44 | 59.53 | 59.33 | -0.60% | 127,462 |
| Mar 12, 2026 | 61.02 | 61.02 | 59.85 | 59.89 | 59.69 | -2.21% | 261,443 |
| Mar 11, 2026 | 61.13 | 61.55 | 60.83 | 61.24 | 61.04 | 0.50% | 107,533 |
| Mar 10, 2026 | 61.04 | 61.95 | 60.70 | 60.94 | 60.74 | 0.07% | 149,761 |
| Mar 9, 2026 | 59.40 | 61.06 | 59.05 | 60.90 | 60.70 | 1.16% | 218,618 |
| Mar 6, 2026 | 59.78 | 60.47 | 59.56 | 60.20 | 60.00 | -0.45% | 136,521 |
| Mar 5, 2026 | 61.00 | 61.32 | 59.82 | 60.47 | 60.27 | -2.01% | 268,897 |
| Mar 4, 2026 | 60.99 | 62.79 | 60.55 | 61.71 | 61.51 | 0.44% | 268,583 |
| Mar 3, 2026 | 60.89 | 61.82 | 59.67 | 61.44 | 61.24 | -3.80% | 480,263 |
| Mar 2, 2026 | 63.31 | 64.10 | 63.23 | 63.87 | 63.66 | -1.48% | 109,895 |
| Feb 27, 2026 | 64.54 | 64.87 | 64.45 | 64.83 | 64.62 | -0.10% | 71,215 |
| Feb 26, 2026 | 65.32 | 65.32 | 64.49 | 64.90 | 64.69 | -0.57% | 91,918 |
| Feb 25, 2026 | 65.28 | 65.43 | 65.05 | 65.27 | 65.05 | 0.35% | 69,691 |
| Feb 24, 2026 | 64.61 | 65.18 | 64.57 | 65.04 | 64.83 | 1.06% | 97,687 |
| Feb 23, 2026 | 64.60 | 64.81 | 64.20 | 64.36 | 64.15 | -0.63% | 110,087 |
| Feb 20, 2026 | 63.81 | 64.81 | 63.81 | 64.77 | 64.56 | 1.56% | 80,230 |
| Feb 19, 2026 | 63.58 | 64.00 | 63.37 | 63.78 | 63.56 | 0.06% | 107,269 |
| Feb 18, 2026 | 63.72 | 64.08 | 63.55 | 63.74 | 63.52 | 0.28% | 70,005 |
| Feb 17, 2026 | 63.27 | 63.72 | 62.94 | 63.56 | 63.35 | -0.09% | 74,057 |
| Feb 13, 2026 | 63.17 | 63.64 | 62.81 | 63.62 | 63.41 | 0.55% | 78,120 |
| Feb 12, 2026 | 63.99 | 64.03 | 63.16 | 63.27 | 63.06 | -0.66% | 155,629 |
| Feb 11, 2026 | 63.40 | 63.78 | 63.19 | 63.69 | 63.48 | 1.30% | 67,666 |
| Feb 10, 2026 | 63.01 | 63.14 | 62.87 | 62.87 | 62.66 | -0.05% | 125,544 |
| Feb 9, 2026 | 62.48 | 62.99 | 62.41 | 62.90 | 62.69 | 1.03% | 78,872 |
| Feb 6, 2026 | 61.70 | 62.26 | 61.67 | 62.26 | 62.05 | 1.52% | 112,677 |
| Feb 5, 2026 | 61.46 | 61.88 | 61.17 | 61.33 | 61.13 | -0.92% | 116,630 |
| Feb 4, 2026 | 62.51 | 62.51 | 61.63 | 61.90 | 61.70 | -0.39% | 134,635 |
| Feb 3, 2026 | 62.13 | 62.26 | 61.62 | 62.14 | 61.93 | 1.09% | 92,852 |
| Feb 2, 2026 | 60.89 | 61.66 | 60.89 | 61.47 | 61.27 | 0.21% | 161,315 |
| Jan 30, 2026 | 61.69 | 62.00 | 61.07 | 61.34 | 61.14 | -1.27% | 262,857 |
| Jan 29, 2026 | 62.54 | 62.57 | 61.52 | 62.13 | 61.92 | -0.45% | 179,487 |
| Jan 28, 2026 | 62.45 | 62.55 | 62.02 | 62.41 | 62.20 | - | 124,493 |
| Jan 27, 2026 | 61.93 | 62.41 | 61.81 | 62.41 | 62.20 | 1.20% | 132,044 |
| Jan 26, 2026 | 61.46 | 61.78 | 61.41 | 61.67 | 61.47 | 0.80% | 114,177 |
| Jan 23, 2026 | 60.66 | 61.34 | 60.65 | 61.18 | 60.98 | 0.56% | 81,295 |
| Jan 22, 2026 | 60.62 | 61.04 | 60.60 | 60.84 | 60.64 | 1.06% | 134,695 |
| Jan 21, 2026 | 59.82 | 60.34 | 59.82 | 60.20 | 60.00 | 1.54% | 250,827 |
| Jan 20, 2026 | 59.30 | 59.68 | 59.25 | 59.29 | 59.09 | -0.10% | 70,921 |
| Jan 16, 2026 | 59.30 | 59.38 | 59.09 | 59.35 | 59.15 | -0.46% | 60,213 |