WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
54.21
+0.19 (0.35%)
At close: Jun 18, 2025, 4:00 PM
54.21
0.00 (0.00%)
After-hours: Jun 18, 2025, 8:00 PM EDT
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 54.00 | 54.40 | 54.00 | 54.21 | 54.21 | 0.35% | 237,579 |
| Jun 17, 2025 | 54.41 | 54.44 | 53.97 | 54.02 | 54.02 | -1.17% | 196,895 |
| Jun 16, 2025 | 54.72 | 54.98 | 54.65 | 54.66 | 54.66 | 0.92% | 101,640 |
| Jun 13, 2025 | 53.93 | 54.40 | 53.93 | 54.16 | 54.16 | -1.44% | 125,796 |
| Jun 12, 2025 | 54.90 | 55.05 | 54.68 | 54.95 | 54.95 | 0.48% | 261,387 |
| Jun 11, 2025 | 54.69 | 54.90 | 54.60 | 54.69 | 54.69 | 0.11% | 131,528 |
| Jun 10, 2025 | 54.53 | 54.67 | 54.41 | 54.63 | 54.63 | 0.72% | 99,544 |
| Jun 9, 2025 | 54.10 | 54.32 | 54.06 | 54.24 | 54.24 | 0.43% | 112,225 |
| Jun 6, 2025 | 53.88 | 54.01 | 53.78 | 54.01 | 54.01 | 0.33% | 61,237 |
| Jun 5, 2025 | 54.00 | 54.05 | 53.69 | 53.83 | 53.83 | 0.24% | 155,402 |
| Jun 4, 2025 | 53.74 | 53.83 | 53.63 | 53.70 | 53.70 | 0.81% | 141,684 |
| Jun 3, 2025 | 53.18 | 53.37 | 53.08 | 53.27 | 53.27 | 0.02% | 328,393 |
| Jun 2, 2025 | 53.12 | 53.28 | 53.02 | 53.26 | 53.26 | 0.68% | 139,907 |
| May 30, 2025 | 53.00 | 53.06 | 52.67 | 52.90 | 52.90 | -0.94% | 168,397 |
| May 29, 2025 | 53.50 | 53.50 | 53.17 | 53.40 | 53.40 | 0.81% | 324,165 |
| May 28, 2025 | 53.06 | 53.07 | 52.90 | 52.97 | 52.97 | -0.23% | 146,119 |
| May 27, 2025 | 53.07 | 53.12 | 52.94 | 53.09 | 53.09 | 0.08% | 108,662 |
| May 23, 2025 | 52.58 | 53.07 | 52.58 | 53.05 | 53.05 | 0.82% | 277,804 |
| May 22, 2025 | 52.72 | 52.79 | 52.52 | 52.62 | 52.62 | -0.19% | 203,661 |
| May 21, 2025 | 52.96 | 53.10 | 52.68 | 52.72 | 52.72 | 0.06% | 242,798 |
| May 20, 2025 | 52.58 | 52.73 | 52.53 | 52.69 | 52.69 | -0.21% | 88,751 |
| May 19, 2025 | 52.42 | 52.81 | 52.40 | 52.80 | 52.80 | 0.25% | 102,364 |
| May 16, 2025 | 52.52 | 52.67 | 52.41 | 52.67 | 52.67 | 0.21% | 113,951 |
| May 15, 2025 | 52.48 | 52.57 | 52.33 | 52.56 | 52.56 | 0.63% | 219,183 |
| May 14, 2025 | 52.45 | 52.47 | 52.17 | 52.23 | 52.23 | 0.25% | 289,191 |
| May 13, 2025 | 51.95 | 52.21 | 51.66 | 52.10 | 52.10 | 0.58% | 169,236 |
| May 12, 2025 | 51.82 | 51.84 | 51.58 | 51.80 | 51.80 | 0.88% | 138,482 |
| May 9, 2025 | 51.49 | 51.54 | 51.05 | 51.35 | 51.35 | 1.12% | 91,091 |
| May 8, 2025 | 51.04 | 51.12 | 50.78 | 50.78 | 50.78 | -0.10% | 149,036 |
| May 7, 2025 | 50.93 | 51.03 | 50.60 | 50.83 | 50.83 | -0.59% | 135,484 |
| May 6, 2025 | 50.81 | 51.32 | 50.81 | 51.13 | 51.13 | -1.08% | 199,080 |
| May 5, 2025 | 51.91 | 51.92 | 51.64 | 51.69 | 51.69 | 1.25% | 118,139 |
| May 2, 2025 | 51.09 | 51.29 | 50.98 | 51.05 | 51.05 | 3.15% | 165,677 |
| May 1, 2025 | 49.62 | 49.69 | 49.42 | 49.49 | 49.49 | -0.08% | 218,846 |
| Apr 30, 2025 | 49.38 | 49.66 | 49.19 | 49.53 | 49.53 | 0.02% | 164,925 |
| Apr 29, 2025 | 49.52 | 49.82 | 49.48 | 49.52 | 49.52 | 0.61% | 115,146 |
| Apr 28, 2025 | 49.06 | 49.25 | 49.00 | 49.22 | 49.22 | 0.61% | 233,363 |
| 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 |