WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

DGS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	63.31	63.40	63.06	63.40	63.40	-0.09%	47,023
Apr 27, 2026	63.74	63.74	63.37	63.46	63.46	-0.69%	33,290
Apr 24, 2026	63.67	63.98	63.55	63.90	63.90	0.81%	37,522
Apr 23, 2026	64.04	64.18	63.03	63.38	63.38	-1.93%	45,085
Apr 22, 2026	64.55	64.83	64.51	64.63	64.63	1.26%	34,817
Apr 21, 2026	64.75	64.92	63.74	63.83	63.83	-1.53%	38,989
Apr 20, 2026	64.82	65.00	64.49	64.82	64.82	-0.78%	55,655
Apr 17, 2026	65.23	65.78	65.19	65.33	65.33	1.84%	108,848
Apr 16, 2026	64.04	64.34	63.89	64.15	64.15	0.23%	36,930
Apr 15, 2026	63.73	64.05	63.67	64.00	64.00	-0.39%	47,301
Apr 14, 2026	63.75	64.25	63.67	64.25	64.25	0.86%	42,166
Apr 13, 2026	62.69	63.70	62.69	63.70	63.70	1.34%	91,995
Apr 10, 2026	63.00	63.23	62.74	62.86	62.86	0.21%	42,409
Apr 9, 2026	62.21	62.91	62.04	62.73	62.73	0.18%	39,349
Apr 8, 2026	62.73	62.85	62.06	62.62	62.62	4.75%	51,628
Apr 7, 2026	59.63	60.02	59.07	59.78	59.78	-0.32%	70,464
Apr 6, 2026	59.93	60.38	59.71	59.97	59.97	0.37%	55,671
Apr 2, 2026	59.14	60.36	59.14	59.75	59.75	-0.80%	359,986
Apr 1, 2026	60.32	60.85	60.22	60.23	60.23	0.22%	75,583
Mar 31, 2026	58.66	60.25	58.62	60.10	60.10	2.72%	91,130
Mar 30, 2026	59.04	59.06	58.24	58.51	58.51	-0.56%	113,200
Mar 27, 2026	59.04	59.42	58.62	58.84	58.84	-0.08%	53,361
Mar 26, 2026	59.54	59.89	58.89	58.89	58.89	-2.73%	47,356
Mar 25, 2026	60.59	60.83	60.28	60.54	60.34	2.01%	27,998
Mar 24, 2026	58.94	59.73	58.94	59.35	59.15	-1.67%	53,843
Mar 23, 2026	59.78	60.68	59.58	60.35	60.15	2.71%	98,895
Mar 20, 2026	59.90	59.99	58.64	58.76	58.57	-2.54%	178,747
Mar 19, 2026	59.16	60.53	59.16	60.29	60.09	0.79%	148,009
Mar 18, 2026	60.54	60.79	59.82	59.82	59.62	-2.11%	118,008
Mar 17, 2026	61.24	61.46	60.97	61.11	60.91	0.58%	75,461
Mar 16, 2026	60.40	61.00	60.33	60.76	60.55	2.06%	149,439
Mar 13, 2026	60.30	60.77	59.44	59.53	59.33	-0.60%	127,462
Mar 12, 2026	61.02	61.02	59.85	59.89	59.69	-2.21%	261,443
Mar 11, 2026	61.13	61.55	60.83	61.24	61.04	0.50%	107,533
Mar 10, 2026	61.04	61.95	60.70	60.94	60.74	0.07%	149,761
Mar 9, 2026	59.40	61.06	59.05	60.90	60.70	1.16%	218,618
Mar 6, 2026	59.78	60.47	59.56	60.20	60.00	-0.45%	136,521
Mar 5, 2026	61.00	61.32	59.82	60.47	60.27	-2.01%	268,897
Mar 4, 2026	60.99	62.79	60.55	61.71	61.51	0.44%	268,583
Mar 3, 2026	60.89	61.82	59.67	61.44	61.24	-3.80%	480,263
Mar 2, 2026	63.31	64.10	63.23	63.87	63.66	-1.48%	109,895
Feb 27, 2026	64.54	64.87	64.45	64.83	64.62	-0.10%	71,215
Feb 26, 2026	65.32	65.32	64.49	64.90	64.69	-0.57%	91,918
Feb 25, 2026	65.28	65.43	65.05	65.27	65.05	0.35%	69,691
Feb 24, 2026	64.61	65.18	64.57	65.04	64.83	1.06%	97,687
Feb 23, 2026	64.60	64.81	64.20	64.36	64.15	-0.63%	110,087
Feb 20, 2026	63.81	64.81	63.81	64.77	64.56	1.56%	80,230
Feb 19, 2026	63.58	64.00	63.37	63.78	63.56	0.06%	107,269
Feb 18, 2026	63.72	64.08	63.55	63.74	63.52	0.28%	70,005
Feb 17, 2026	63.27	63.72	62.94	63.56	63.35	-0.09%	74,057

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.