WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	64.40	64.97	63.65	64.14	64.14	0.52%	40,710
Jul 1, 2026	63.93	64.29	63.74	63.81	63.81	-1.39%	48,116
Jun 30, 2026	64.30	64.75	64.30	64.71	64.71	0.87%	27,651
Jun 29, 2026	64.11	64.34	63.48	64.15	64.15	0.66%	115,620
Jun 26, 2026	63.04	63.73	62.73	63.73	63.73	0.16%	68,030
Jun 25, 2026	64.12	64.12	63.43	63.63	63.63	0.25%	41,347
Jun 24, 2026	64.34	64.47	64.02	64.31	63.47	-0.11%	54,920
Jun 23, 2026	64.56	64.84	64.19	64.38	63.54	-2.97%	143,365
Jun 22, 2026	66.40	66.64	66.30	66.35	65.48	-0.18%	29,009
Jun 18, 2026	66.24	66.59	66.24	66.47	65.60	1.62%	21,692
Jun 17, 2026	66.42	66.69	65.41	65.41	64.56	-0.78%	48,262
Jun 16, 2026	66.23	66.49	65.89	65.92	65.06	-1.01%	35,994
Jun 15, 2026	66.83	66.90	66.60	66.60	65.73	1.57%	31,289
Jun 12, 2026	65.37	65.83	65.08	65.57	64.72	0.65%	30,431
Jun 11, 2026	63.66	65.17	63.47	65.15	64.30	3.96%	41,386
Jun 10, 2026	63.15	65.39	62.67	62.67	61.85	-1.21%	61,719
Jun 9, 2026	64.27	64.27	62.50	63.44	62.61	0.73%	64,278
Jun 8, 2026	63.33	63.41	62.95	62.98	62.16	-0.13%	34,416
Jun 5, 2026	64.35	64.35	62.92	63.06	62.24	-4.02%	39,342
Jun 4, 2026	65.42	65.76	65.29	65.70	64.84	0.55%	28,837
Jun 3, 2026	65.92	66.02	64.01	65.34	64.49	-1.37%	66,742
Jun 2, 2026	65.81	66.31	65.81	66.25	65.38	0.01%	27,511
Jun 1, 2026	65.83	66.36	65.74	66.24	65.37	0.59%	40,571
May 29, 2026	65.88	65.96	65.53	65.85	64.99	-0.50%	28,647
May 28, 2026	65.39	66.18	65.25	66.18	65.32	0.27%	38,037
May 27, 2026	66.09	66.09	65.61	66.00	65.14	-0.41%	55,683
May 26, 2026	66.05	66.36	66.02	66.27	65.40	2.16%	99,393
May 22, 2026	65.01	65.22	64.87	64.87	64.02	1.04%	55,505
May 21, 2026	63.92	64.57	63.75	64.20	63.36	0.66%	76,067
May 20, 2026	62.96	63.84	62.95	63.78	62.95	1.27%	31,700
May 19, 2026	62.49	63.32	62.49	62.98	62.16	-1.21%	50,730
May 18, 2026	63.91	63.91	63.26	63.75	62.92	0.65%	72,840
May 15, 2026	63.46	63.74	63.16	63.34	62.51	-1.95%	46,877
May 14, 2026	64.56	64.88	64.56	64.60	63.76	0.06%	43,561
May 13, 2026	64.31	64.68	64.08	64.56	63.72	0.51%	36,125
May 12, 2026	64.52	64.79	63.87	64.23	63.39	-1.77%	48,424
May 11, 2026	65.70	65.88	65.39	65.39	64.54	-0.55%	36,348
May 8, 2026	65.57	65.93	65.57	65.75	64.89	1.22%	37,971
May 7, 2026	65.73	65.73	64.90	64.96	64.11	-0.85%	35,824
May 6, 2026	65.23	65.65	65.15	65.51	64.65	0.97%	38,759
May 5, 2026	64.51	64.88	64.22	64.88	64.03	1.86%	44,106
May 4, 2026	64.03	64.33	63.57	63.69	62.86	-0.42%	40,968
May 1, 2026	63.98	64.50	63.85	63.96	63.12	0.13%	36,514
Apr 30, 2026	63.28	64.09	63.18	63.88	63.05	1.70%	47,748
Apr 29, 2026	63.28	63.30	62.80	62.81	61.99	-0.93%	29,584
Apr 28, 2026	63.31	63.40	63.06	63.40	62.57	-0.09%	47,023
Apr 27, 2026	63.74	63.74	63.37	63.46	62.63	-0.69%	33,290
Apr 24, 2026	63.67	63.98	63.55	63.90	63.06	0.81%	37,522
Apr 23, 2026	64.04	64.18	63.03	63.38	62.56	-1.93%	45,085
Apr 22, 2026	64.55	64.83	64.51	64.63	63.79	1.26%	34,817

Data Source: S&P Global Market Intelligence Last updated: Jul 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.