Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

51.10 -0.27 (-0.53%)
Streaming Delayed Price Updated: 9:44 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 24.14 24.38 23.97 24.06 82,122 -0.07(-0.27%)
Jun 29, 2010 24.49 24.49 24.00 24.12 128,455 -0.80(-3.21%)
Jun 25, 2010 24.92 25.00 24.69 24.92 291,184 +0.06(+0.24%)
Jun 24, 2010 24.93 25.10 24.76 24.86 203,133 -0.22(-0.87%)
Jun 23, 2010 25.09 25.26 24.90 25.08 92,733 +0.13(+0.52%)
Jun 22, 2010 25.32 25.45 24.95 24.95 283,634 -0.42(-1.67%)
Jun 21, 2010 25.60 25.79 25.23 25.38 246,119 +0.14(+0.54%)
Jun 18, 2010 25.24 25.24 25.06 25.24 170,916 +0.25(+0.99%)
Jun 17, 2010 24.98 25.11 24.77 24.99 153,395 -0.05(-0.19%)
Jun 16, 2010 24.90 25.10 24.78 25.04 97,975 -0.04(-0.16%)
Jun 15, 2010 24.63 25.12 24.61 25.08 202,360 +0.67(+2.72%)
Jun 14, 2010 24.54 24.72 24.39 24.42 74,190 +0.16(+0.68%)
Jun 11, 2010 23.89 24.29 23.89 24.25 101,611 +0.05(+0.19%)
Jun 10, 2010 23.80 24.23 23.80 24.20 207,301 +0.64(+2.73%)
Jun 09, 2010 23.90 23.95 23.47 23.56 96,930 -0.17(-0.70%)
Jun 08, 2010 23.44 23.74 23.32 23.73 302,757 +0.46(+1.97%)
Jun 07, 2010 23.47 23.69 23.24 23.27 533,200 -0.19(-0.80%)
Jun 04, 2010 23.46 23.92 23.42 23.46 102,591 -0.85(-3.49%)
Jun 03, 2010 24.53 24.53 24.03 24.30 103,322 +0.02(+0.10%)
Jun 02, 2010 23.76 24.28 23.76 24.28 145,818 +0.67(+2.82%)
Jun 01, 2010 23.93 24.16 23.61 23.61 440,006 -0.54(-2.24%)
May 28, 2010 24.16 24.51 24.05 24.16 108,604 -0.25(-1.04%)
May 27, 2010 24.02 24.41 23.89 24.41 151,943 +1.33(+5.77%)
May 26, 2010 23.30 23.73 23.05 23.08 263,201 -0.06(-0.25%)
May 25, 2010 22.50 23.18 22.20 23.14 262,241 -0.44(-1.85%)
May 24, 2010 23.63 23.89 23.51 23.57 129,557 +0.01(+0.05%)
May 21, 2010 22.84 23.72 22.80 23.56 1,517,363 +0.34(+1.44%)
May 20, 2010 23.20 23.69 23.12 23.23 238,083 -1.29(-5.26%)
May 19, 2010 24.41 24.70 24.18 24.52 114,010 -0.22(-0.90%)
May 18, 2010 25.56 26.01 24.64 24.74 94,841 -0.48(-1.91%)
May 17, 2010 25.18 25.32 24.69 25.22 99,962 -0.05(-0.19%)
May 14, 2010 25.27 25.68 25.09 25.27 102,634 -0.37(-1.45%)
May 13, 2010 25.88 25.92 25.59 25.64 103,094 -0.19(-0.75%)
May 12, 2010 25.88 26.13 25.74 25.83 194,505 +0.22(+0.87%)
May 11, 2010 25.86 25.96 25.61 25.61 1,780 -0.34(-1.29%)
May 10, 2010 25.82 26.00 25.74 25.95 185,448 +1.48(+6.04%)
May 07, 2010 24.43 24.80 23.97 24.47 482,224 +0.31(+1.29%)
May 06, 2010 25.07 25.34 21.72 24.16 580,982 -1.15(-4.56%)
May 05, 2010 25.49 25.67 25.28 25.31 362,752 -0.65(-2.52%)
May 04, 2010 26.56 26.56 25.91 25.96 192,354 -0.89(-3.31%)
May 03, 2010 26.91 26.98 26.65 26.85 199,904 +0.19(+0.73%)
Apr 30, 2010 27.15 27.15 26.61 26.66 184,407 -0.47(-1.74%)
Apr 29, 2010 26.99 27.18 26.91 27.13 154,700 +0.42(+1.59%)
Apr 28, 2010 26.62 26.93 26.53 26.71 237,745 +0.30(+1.15%)
Apr 27, 2010 27.09 27.09 26.29 26.40 187,806 -0.85(-3.11%)
Apr 26, 2010 27.45 27.45 27.19 27.25 167,885 -0.01(-0.02%)
Apr 23, 2010 27.05 27.25 26.89 27.25 141,531 +0.18(+0.65%)
Apr 22, 2010 26.90 27.08 26.61 27.08 134,418 +0.22(+0.81%)
Apr 21, 2010 27.06 27.06 26.76 26.86 121,418 -0.08(-0.28%)
Apr 20, 2010 26.98 26.98 26.75 26.94 185,319 +0.52(+1.98%)
Apr 19, 2010 26.43 26.46 26.12 26.41 191,016 -0.40(-1.49%)
Apr 16, 2010 27.25 27.25 26.55 26.81 214,488 -0.55(-2.02%)
Apr 15, 2010 27.39 27.45 27.24 27.37 210,693 +0.04(+0.13%)
Apr 14, 2010 27.02 27.36 27.02 27.33 480,617 +0.47(+1.73%)
Apr 13, 2010 26.89 26.95 26.72 26.86 107,001 -0.14(-0.50%)
Apr 12, 2010 27.02 27.06 26.94 27.00 220,898 -0.08(-0.28%)
Apr 09, 2010 26.96 27.11 26.89 27.08 1,055,302 +0.18(+0.68%)
Apr 08, 2010 26.69 26.93 26.52 26.89 588,381 -0.04(-0.15%)
Apr 07, 2010 27.02 27.02 26.79 26.94 1,293,195 -0.09(-0.35%)
Apr 06, 2010 26.92 27.08 26.80 27.03 201,759 +0.05(+0.17%)
Apr 05, 2010 26.66 26.98 26.66 26.98 116,232 +0.24(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.