WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
48.93
-0.13 (-0.26%)
Apr 25, 2025, 4:00 PM EDT - Market closed
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 48.88 | 48.97 | 48.65 | 48.92 | 48.92 | -0.29% | 101,770 |
| Apr 24, 2025 | 48.74 | 49.12 | 48.65 | 49.06 | 49.06 | 1.66% | 157,893 |
| Apr 23, 2025 | 48.41 | 48.65 | 48.19 | 48.26 | 48.26 | 0.75% | 189,842 |
| Apr 22, 2025 | 47.73 | 48.16 | 47.73 | 47.90 | 47.90 | 1.08% | 114,886 |
| Apr 21, 2025 | 47.59 | 47.71 | 47.13 | 47.39 | 47.39 | -0.13% | 110,128 |
| Apr 17, 2025 | 47.32 | 47.75 | 47.32 | 47.45 | 47.45 | 0.72% | 93,895 |
| Apr 16, 2025 | 47.18 | 47.50 | 46.97 | 47.11 | 47.11 | -0.23% | 174,923 |
| Apr 15, 2025 | 47.68 | 47.68 | 47.22 | 47.22 | 47.22 | 0.45% | 129,044 |
| Apr 14, 2025 | 46.82 | 47.19 | 46.80 | 47.01 | 47.01 | 1.36% | 129,936 |
| Apr 11, 2025 | 45.80 | 46.50 | 45.80 | 46.38 | 46.38 | 2.16% | 263,787 |
| Apr 10, 2025 | 45.52 | 45.77 | 44.71 | 45.40 | 45.40 | -0.81% | 198,200 |
| Apr 9, 2025 | 43.00 | 45.78 | 42.83 | 45.77 | 45.77 | 5.61% | 270,035 |
| Apr 8, 2025 | 44.64 | 44.77 | 43.03 | 43.34 | 43.34 | -1.95% | 265,874 |
| Apr 7, 2025 | 43.73 | 45.39 | 43.66 | 44.20 | 44.20 | -3.30% | 543,130 |
| Apr 4, 2025 | 46.89 | 46.89 | 45.58 | 45.71 | 45.71 | -4.55% | 862,036 |
| Apr 3, 2025 | 48.03 | 48.20 | 47.87 | 47.89 | 47.89 | -1.64% | 140,709 |
| Apr 2, 2025 | 48.46 | 48.78 | 48.46 | 48.69 | 48.69 | 0.08% | 414,307 |
| Apr 1, 2025 | 48.33 | 48.68 | 48.27 | 48.65 | 48.65 | 0.70% | 411,582 |
| Mar 31, 2025 | 48.10 | 48.36 | 47.95 | 48.31 | 48.31 | -0.72% | 311,201 |
| 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 |