WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
48.66
-0.72 (-1.46%)
At close: Mar 28, 2025, 4:00 PM
51.04
+2.38 (4.89%)
After-hours: Mar 28, 2025, 5:29 PM EDT
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 49.03 | 49.07 | 48.57 | 48.66 | 48.66 | -1.46% | 106,772 |
| Mar 27, 2025 | 49.30 | 49.52 | 49.26 | 49.38 | 49.38 | 0.24% | 220,441 |
| Mar 26, 2025 | 49.58 | 49.64 | 49.21 | 49.26 | 49.26 | -0.98% | 87,520 |
| Mar 25, 2025 | 49.72 | 49.82 | 49.66 | 49.75 | 49.67 | 0.20% | 90,070 |
| Mar 24, 2025 | 49.62 | 49.69 | 49.53 | 49.65 | 49.58 | 0.14% | 89,239 |
| Mar 21, 2025 | 49.54 | 49.68 | 49.48 | 49.58 | 49.51 | -0.20% | 82,132 |
| Mar 20, 2025 | 49.52 | 49.77 | 49.51 | 49.68 | 49.60 | -0.38% | 135,371 |
| Mar 19, 2025 | 49.78 | 49.97 | 49.64 | 49.87 | 49.79 | 0.30% | 96,931 |
| Mar 18, 2025 | 49.84 | 49.93 | 49.64 | 49.72 | 49.64 | -0.52% | 82,113 |
| Mar 17, 2025 | 49.61 | 50.03 | 49.61 | 49.98 | 49.90 | 0.99% | 103,450 |
| Mar 14, 2025 | 49.16 | 49.50 | 49.16 | 49.49 | 49.42 | 1.44% | 172,195 |
| Mar 13, 2025 | 48.60 | 48.89 | 48.59 | 48.79 | 48.72 | -0.15% | 86,126 |
| Mar 12, 2025 | 48.80 | 48.97 | 48.66 | 48.86 | 48.79 | 0.41% | 118,913 |
| Mar 11, 2025 | 48.67 | 48.88 | 48.42 | 48.66 | 48.59 | 0.14% | 138,771 |
| Mar 10, 2025 | 48.94 | 49.00 | 48.35 | 48.59 | 48.52 | -1.92% | 189,172 |
| Mar 7, 2025 | 49.38 | 49.59 | 49.20 | 49.54 | 49.47 | 0.67% | 105,264 |
| Mar 6, 2025 | 49.48 | 49.58 | 49.21 | 49.21 | 49.14 | -0.67% | 131,342 |
| Mar 5, 2025 | 49.24 | 49.62 | 49.19 | 49.54 | 49.47 | 1.77% | 206,135 |
| Mar 4, 2025 | 48.57 | 48.97 | 48.28 | 48.68 | 48.61 | 0.60% | 261,538 |
| Mar 3, 2025 | 48.76 | 48.88 | 48.18 | 48.39 | 48.32 | -0.31% | 222,997 |
| Feb 28, 2025 | 48.56 | 48.68 | 48.26 | 48.54 | 48.47 | -1.00% | 170,337 |
| Feb 27, 2025 | 49.52 | 49.52 | 49.01 | 49.03 | 48.96 | -1.68% | 187,856 |
| Feb 26, 2025 | 49.90 | 50.10 | 49.79 | 49.87 | 49.79 | 0.34% | 181,751 |
| Feb 25, 2025 | 49.80 | 49.80 | 49.57 | 49.70 | 49.62 | -0.34% | 201,229 |
| Feb 24, 2025 | 50.05 | 50.07 | 49.85 | 49.87 | 49.79 | -0.18% | 196,326 |
| Feb 21, 2025 | 50.31 | 50.40 | 49.87 | 49.96 | 49.88 | -0.56% | 259,308 |
| Feb 20, 2025 | 50.13 | 50.27 | 50.08 | 50.24 | 50.16 | 0.68% | 138,142 |
| Feb 19, 2025 | 49.89 | 50.00 | 49.82 | 49.90 | 49.82 | -0.16% | 176,299 |
| Feb 18, 2025 | 49.93 | 50.07 | 49.88 | 49.98 | 49.90 | 0.38% | 171,797 |
| Feb 14, 2025 | 49.77 | 49.82 | 49.70 | 49.79 | 49.71 | 0.22% | 157,822 |
| Feb 13, 2025 | 49.21 | 49.69 | 49.19 | 49.68 | 49.60 | 0.91% | 163,024 |
| Feb 12, 2025 | 48.96 | 49.31 | 48.91 | 49.23 | 49.16 | 0.12% | 130,807 |
| Feb 11, 2025 | 49.03 | 49.21 | 49.03 | 49.17 | 49.10 | -0.20% | 168,171 |
| Feb 10, 2025 | 49.15 | 49.28 | 49.14 | 49.27 | 49.20 | 0.61% | 207,346 |
| Feb 7, 2025 | 49.32 | 49.42 | 48.93 | 48.97 | 48.90 | -0.16% | 430,805 |
| Feb 6, 2025 | 49.01 | 49.10 | 48.89 | 49.05 | 48.98 | 0.20% | 212,401 |
| Feb 5, 2025 | 48.85 | 49.05 | 48.83 | 48.95 | 48.88 | 0.25% | 232,356 |
| Feb 4, 2025 | 48.58 | 48.90 | 48.54 | 48.83 | 48.76 | 1.01% | 261,159 |
| Feb 3, 2025 | 47.98 | 48.46 | 47.91 | 48.34 | 48.27 | -0.23% | 377,429 |
| Jan 31, 2025 | 48.85 | 49.03 | 48.43 | 48.45 | 48.38 | -1.02% | 398,918 |
| Jan 30, 2025 | 48.82 | 49.11 | 48.80 | 48.95 | 48.88 | 0.68% | 329,925 |
| Jan 29, 2025 | 48.63 | 48.77 | 48.53 | 48.62 | 48.55 | 0.10% | 222,735 |
| Jan 28, 2025 | 48.60 | 48.65 | 48.32 | 48.57 | 48.50 | -0.14% | 243,166 |
| Jan 27, 2025 | 48.65 | 48.69 | 48.50 | 48.64 | 48.57 | -1.14% | 280,423 |
| Jan 24, 2025 | 49.26 | 49.34 | 49.10 | 49.20 | 49.13 | 0.29% | 174,987 |
| Jan 23, 2025 | 48.95 | 49.15 | 48.91 | 49.06 | 48.99 | 0.12% | 254,323 |
| Jan 22, 2025 | 49.08 | 49.12 | 48.99 | 49.00 | 48.93 | 0.10% | 194,856 |
| Jan 21, 2025 | 48.80 | 49.03 | 48.76 | 48.95 | 48.88 | 1.24% | 505,698 |
| Jan 17, 2025 | 48.26 | 48.61 | 48.25 | 48.35 | 48.28 | 0.65% | 224,103 |
| Jan 16, 2025 | 48.18 | 48.21 | 48.01 | 48.04 | 47.97 | -0.37% | 286,326 |