Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

51.20 -0.17 (-0.33%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 35.65 35.65 35.52 35.61 102,566 -0.04(-0.10%)
Jul 28, 2017 35.53 35.65 35.47 35.65 131,478 +0.04(+0.13%)
Jul 27, 2017 35.85 35.88 35.41 35.60 209,456 -0.09(-0.25%)
Jul 26, 2017 35.49 35.72 35.43 35.69 168,324 +0.20(+0.57%)
Jul 25, 2017 35.64 35.67 35.48 35.49 123,267 -0.18(-0.50%)
Jul 24, 2017 35.62 35.70 35.59 35.67 76,226 +0.11(+0.31%)
Jul 21, 2017 35.53 35.61 35.48 35.56 60,722 -0.01(-0.04%)
Jul 20, 2017 35.60 35.64 35.50 35.57 90,828 +0.13(+0.38%)
Jul 19, 2017 35.44 35.48 35.36 35.44 76,990 +0.29(+0.83%)
Jul 18, 2017 35.02 35.17 35.02 35.15 101,859 +0.05(+0.15%)
Jul 17, 2017 35.14 35.14 35.03 35.09 140,287 -0.13(-0.38%)
Jul 14, 2017 35.06 35.29 35.06 35.23 110,102 +0.40(+1.14%)
Jul 13, 2017 34.71 34.88 34.70 34.83 117,178 +0.04(+0.11%)
Jul 12, 2017 34.53 34.82 34.53 34.79 75,345 +0.63(+1.83%)
Jul 11, 2017 34.10 34.20 34.01 34.17 133,668 +0.15(+0.44%)
Jul 10, 2017 33.91 34.05 33.91 34.02 82,674 +0.05(+0.15%)
Jul 07, 2017 33.98 34.05 33.84 33.97 194,225 +0.09(+0.26%)
Jul 06, 2017 34.00 34.04 33.85 33.88 115,693 -0.31(-0.89%)
Jul 05, 2017 34.10 34.22 33.96 34.18 166,839 -0.14(-0.41%)
Jul 03, 2017 34.30 34.41 34.27 34.32 79,109 +0.19(+0.57%)
Jun 30, 2017 34.21 34.26 34.13 34.13 127,232 +0.27(+0.79%)
Jun 29, 2017 34.11 34.11 33.69 33.86 129,210 -0.32(-0.94%)
Jun 28, 2017 34.09 34.23 34.01 34.18 145,964 +0.23(+0.68%)
Jun 27, 2017 34.15 34.24 33.95 33.95 130,765 -0.35(-1.02%)
Jun 26, 2017 34.24 34.35 34.23 34.30 75,726 +0.20(+0.59%)
Jun 23, 2017 33.99 34.12 33.97 34.10 84,081 +0.21(+0.61%)
Jun 22, 2017 33.93 34.02 33.85 33.89 98,362 +0.04(+0.11%)
Jun 21, 2017 33.92 34.02 33.83 33.86 106,116 +0.24(+0.70%)
Jun 20, 2017 33.94 33.94 33.62 33.62 128,615 -0.46(-1.34%)
Jun 19, 2017 33.99 34.12 33.95 34.08 155,045 +0.13(+0.39%)
Jun 16, 2017 33.90 33.98 33.84 33.95 94,500 +0.04(+0.11%)
Jun 15, 2017 33.90 33.91 33.73 33.91 157,071 -0.23(-0.67%)
Jun 14, 2017 34.33 34.40 34.01 34.14 215,207 +0.01(+0.04%)
Jun 13, 2017 34.19 34.26 34.11 34.12 825,631 +0.12(+0.35%)
Jun 12, 2017 34.03 34.09 33.95 34.01 607,951 -0.07(-0.19%)
Jun 09, 2017 34.31 34.32 33.99 34.07 85,219 -0.23(-0.67%)
Jun 08, 2017 34.25 34.33 34.18 34.30 131,006 +0.15(+0.43%)
Jun 07, 2017 34.15 34.22 34.00 34.15 86,581 -0.01(-0.02%)
Jun 06, 2017 34.15 34.23 34.12 34.16 116,954 +0.00(+0.00%)
Jun 05, 2017 34.21 34.22 34.10 34.16 77,850 +0.04(+0.11%)
Jun 02, 2017 34.09 34.17 34.05 34.12 127,461 +0.20(+0.59%)
Jun 01, 2017 33.86 33.92 33.76 33.92 140,832 +0.18(+0.52%)
May 31, 2017 33.87 33.87 33.70 33.75 166,561 -0.08(-0.24%)
May 30, 2017 33.78 33.85 33.75 33.83 104,660 -0.02(-0.07%)
May 26, 2017 33.84 33.89 33.81 33.85 163,901 +0.03(+0.09%)
May 25, 2017 33.87 33.91 33.76 33.82 107,618 +0.12(+0.35%)
May 24, 2017 33.57 33.75 33.52 33.70 84,359 +0.25(+0.75%)
May 23, 2017 33.39 33.46 33.35 33.45 78,842 +0.06(+0.18%)
May 22, 2017 33.42 33.48 33.36 33.39 102,725 -0.04(-0.11%)
May 19, 2017 33.19 33.49 33.19 33.43 94,439 +0.74(+2.28%)
May 18, 2017 32.69 32.92 32.52 32.69 246,049 -0.54(-1.62%)
May 17, 2017 33.50 33.52 33.22 33.22 137,539 -0.55(-1.64%)
May 16, 2017 33.70 33.78 33.66 33.78 96,489 +0.10(+0.28%)
May 15, 2017 33.55 33.69 33.53 33.68 129,381 +0.22(+0.66%)
May 12, 2017 33.43 33.50 33.41 33.46 93,429 +0.07(+0.20%)
May 11, 2017 33.38 33.43 33.22 33.39 86,847 +0.02(+0.07%)
May 10, 2017 33.29 33.37 33.23 33.37 150,408 +0.21(+0.64%)
May 09, 2017 33.14 33.26 33.10 33.16 116,670 +0.03(+0.09%)
May 08, 2017 33.28 33.28 33.11 33.13 109,602 -0.15(-0.47%)
May 05, 2017 33.06 33.28 33.05 33.28 84,967 +0.19(+0.58%)
May 04, 2017 33.28 33.28 33.05 33.09 106,519 -0.28(-0.84%)
May 03, 2017 33.45 33.51 33.33 33.37 153,897 -0.21(-0.64%)
May 02, 2017 33.50 33.62 33.46 33.59 157,904 +0.18(+0.54%)
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.