WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
62.71
-0.52 (-0.82%)
Oct 15, 2026, 4:00 PM EDT - Market closed
DGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 62.75 | 62.75 | 62.75 | 62.71 | 62.71 | -0.83% | 36,677 |
| Oct 14, 2026 | 63.19 | 63.45 | 63.09 | 63.23 | 63.23 | -1.00% | 16,273 |
| Oct 13, 2026 | 63.78 | 63.92 | 63.67 | 63.87 | 63.87 | 0.08% | 32,682 |
| Oct 12, 2026 | 63.99 | 64.12 | 63.81 | 63.82 | 63.82 | -0.35% | 31,853 |
| Oct 9, 2026 | 63.76 | 64.11 | 63.76 | 64.04 | 64.04 | 1.03% | 29,168 |
| Oct 8, 2026 | 63.44 | 63.64 | 63.21 | 63.39 | 63.39 | -0.84% | 27,124 |
| Oct 7, 2026 | 63.81 | 64.10 | 63.69 | 63.93 | 63.93 | -0.82% | 22,010 |
| Oct 6, 2026 | 64.57 | 64.62 | 64.39 | 64.46 | 64.46 | 0.64% | 55,266 |
| Oct 5, 2026 | 64.05 | 64.29 | 63.99 | 64.05 | 64.05 | 1.17% | 31,846 |
| Oct 2, 2026 | 63.31 | 63.58 | 63.10 | 63.31 | 63.31 | 1.44% | 56,979 |
| Oct 1, 2026 | 62.47 | 62.58 | 62.09 | 62.41 | 62.41 | -1.22% | 63,958 |
| Sep 30, 2026 | 63.35 | 63.45 | 63.02 | 63.18 | 63.18 | 0.05% | 25,566 |
| Sep 29, 2026 | 63.12 | 63.26 | 62.83 | 63.15 | 63.15 | 0.30% | 80,781 |
| Sep 28, 2026 | 62.98 | 63.35 | 62.53 | 62.96 | 62.96 | -0.55% | 57,387 |
| Sep 25, 2026 | 63.11 | 63.43 | 63.04 | 63.31 | 63.31 | 0.76% | 23,610 |
| Sep 24, 2026 | 63.81 | 63.95 | 63.38 | 63.59 | 62.83 | -0.11% | 38,487 |
| Sep 23, 2026 | 64.17 | 64.19 | 63.56 | 63.66 | 62.90 | -1.88% | 32,939 |
| Sep 22, 2026 | 64.63 | 65.00 | 64.63 | 64.88 | 64.10 | 0.10% | 38,627 |
| Sep 21, 2026 | 64.45 | 64.95 | 64.39 | 64.82 | 64.04 | 1.32% | 28,732 |
| Sep 18, 2026 | 63.93 | 64.03 | 63.34 | 63.97 | 63.21 | 0.02% | 36,709 |
| Sep 17, 2026 | 63.88 | 64.03 | 63.28 | 63.96 | 63.20 | 1.80% | 36,102 |
| Sep 16, 2026 | 63.31 | 63.71 | 62.69 | 62.83 | 62.08 | -0.13% | 24,688 |
| Sep 15, 2026 | 63.18 | 63.18 | 62.80 | 62.91 | 62.16 | -0.71% | 24,873 |
| Sep 14, 2026 | 63.30 | 63.73 | 63.11 | 63.36 | 62.60 | -1.63% | 35,978 |
| Sep 11, 2026 | 64.54 | 64.58 | 64.27 | 64.41 | 63.64 | 0.78% | 29,048 |
| Sep 10, 2026 | 64.03 | 64.33 | 63.76 | 63.91 | 63.15 | -1.55% | 50,888 |
| Sep 9, 2026 | 65.03 | 65.24 | 64.87 | 64.91 | 64.14 | -0.23% | 31,705 |
| Sep 8, 2026 | 65.01 | 65.21 | 64.87 | 65.06 | 64.28 | -0.28% | 42,001 |
| Sep 4, 2026 | 64.82 | 65.41 | 64.82 | 65.24 | 64.46 | 0.43% | 25,956 |
| Sep 3, 2026 | 64.63 | 65.00 | 64.43 | 64.96 | 64.18 | 0.84% | 18,193 |
| Sep 2, 2026 | 64.10 | 64.42 | 64.10 | 64.42 | 63.65 | 0.56% | 22,524 |
| Sep 1, 2026 | 64.18 | 64.48 | 63.92 | 64.06 | 63.30 | -0.32% | 36,994 |
| Aug 31, 2026 | 64.31 | 64.31 | 63.93 | 64.27 | 63.50 | 0.14% | 27,674 |
| Aug 28, 2026 | 64.75 | 64.75 | 64.07 | 64.18 | 63.41 | -0.65% | 21,614 |
| Aug 27, 2026 | 64.49 | 64.60 | 64.36 | 64.60 | 63.83 | 0.86% | 32,908 |
| Aug 26, 2026 | 64.23 | 64.37 | 64.03 | 64.05 | 63.28 | -0.19% | 21,255 |
| Aug 25, 2026 | 63.82 | 64.17 | 63.82 | 64.17 | 63.40 | 1.49% | 29,560 |
| Aug 24, 2026 | 63.46 | 63.46 | 63.11 | 63.23 | 62.47 | -0.18% | 35,138 |
| Aug 21, 2026 | 63.42 | 63.51 | 63.29 | 63.34 | 62.58 | 0.17% | 30,619 |
| Aug 20, 2026 | 63.13 | 63.40 | 62.82 | 63.23 | 62.47 | -0.32% | 40,069 |
| Aug 19, 2026 | 63.70 | 63.70 | 63.34 | 63.43 | 62.67 | 1.13% | 21,015 |
| Aug 18, 2026 | 63.15 | 63.31 | 62.72 | 62.72 | 61.97 | -1.78% | 23,211 |
| Aug 17, 2026 | 63.97 | 64.29 | 63.77 | 63.86 | 63.09 | 0.45% | 70,977 |
| Aug 14, 2026 | 63.70 | 63.87 | 63.42 | 63.57 | 62.81 | -0.45% | 25,496 |
| Aug 13, 2026 | 63.76 | 64.07 | 63.60 | 63.86 | 63.10 | -0.43% | 31,788 |
| Aug 12, 2026 | 64.22 | 64.22 | 63.90 | 64.14 | 63.37 | 0.93% | 42,958 |
| Aug 11, 2026 | 63.84 | 63.90 | 63.45 | 63.55 | 62.79 | -0.56% | 40,232 |
| Aug 10, 2026 | 63.90 | 64.04 | 63.78 | 63.90 | 63.14 | 0.06% | 27,699 |
| Aug 7, 2026 | 63.86 | 63.91 | 63.49 | 63.86 | 63.10 | 0.55% | 29,790 |
| Aug 6, 2026 | 63.45 | 63.86 | 63.34 | 63.51 | 62.75 | 0.81% | 50,453 |