WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) Historical Stock Data
50.08 ↓0.04 (-0.08%)
As of April 24, 2024, 3:56pm EST.
Historical Data
In the past 30 trading days, DGS is down -0.04% a day on average. There have been 13 days where WisdomTree Emerging Markets SmallCap Dividend Fund closed green and 17 days where DGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 50.20 | 50.08 | ↓$0.12 (-0.24%) | 49.96 | 50.23 | 275K |
| 2024-04-23 | 49.75 | 50.12 | ↑$0.37 (0.74%) | 49.75 | 50.17 | 373.77K |
| 2024-04-22 | 49.59 | 49.89 | ↑$0.30 (0.60%) | 49.58 | 49.94 | 359K |
| 2024-04-19 | 49.80 | 49.82 | ↑$0.02 (0.04%) | 49.70 | 49.92 | 355.55K |
| 2024-04-18 | 50.03 | 49.99 | ↓$0.04 (-0.08%) | 49.93 | 50.23 | 515.44K |
| 2024-04-17 | 50.03 | 49.86 | ↓$0.17 (-0.34%) | 49.74 | 50.04 | 1.29M |
| 2024-04-16 | 49.60 | 49.52 | ↓$0.08 (-0.16%) | 49.43 | 49.69 | 409.33K |
| 2024-04-15 | 50.71 | 50.26 | ↓$0.45 (-0.89%) | 50.19 | 50.71 | 430.28K |
| 2024-04-12 | 50.91 | 50.50 | ↓$0.41 (-0.81%) | 50.49 | 50.95 | 343.96K |
| 2024-04-11 | 51.31 | 51.36 | ↑$0.05 (0.10%) | 51.11 | 51.43 | 314.71K |
| 2024-04-10 | 51.25 | 51.12 | ↓$0.13 (-0.25%) | 51.00 | 51.25 | 370.34K |
| 2024-04-09 | 51.88 | 51.85 | ↓$0.03 (-0.06%) | 51.72 | 51.97 | 359.37K |
| 2024-04-08 | 51.42 | 51.49 | ↑$0.07 (0.14%) | 51.42 | 51.56 | 217.12K |
| 2024-04-05 | 51.04 | 51.29 | ↑$0.25 (0.49%) | 51.04 | 51.36 | 443.32K |
| 2024-04-04 | 51.50 | 51.08 | ↓$0.42 (-0.82%) | 51.08 | 51.67 | 308.42K |
| 2024-04-03 | 50.99 | 51.29 | ↑$0.30 (0.59%) | 50.99 | 51.39 | 213.52K |
| 2024-04-02 | 51.07 | 51.02 | ↓$0.05 (-0.10%) | 50.96 | 51.16 | 237.93K |
| 2024-04-01 | 50.98 | 50.81 | ↓$0.17 (-0.33%) | 50.76 | 51.12 | 333.87K |
| 2024-03-28 | 50.84 | 50.86 | ↑$0.02 (0.04%) | 50.84 | 50.97 | 312.90K |
| 2024-03-27 | 50.78 | 50.94 | ↑$0.16 (0.32%) | 50.78 | 50.94 | 361.45K |
| 2024-03-26 | 50.70 | 50.51 | ↓$0.19 (-0.37%) | 50.51 | 50.70 | 421.76K |
| 2024-03-25 | 50.79 | 50.83 | ↑$0.04 (0.08%) | 50.74 | 50.90 | 226.94K |
| 2024-03-22 | 50.86 | 50.79 | ↓$0.07 (-0.14%) | 50.71 | 50.90 | 270.47K |
| 2024-03-21 | 51.53 | 51.31 | ↓$0.22 (-0.43%) | 51.26 | 51.55 | 396.10K |
| 2024-03-20 | 50.83 | 51.27 | ↑$0.44 (0.87%) | 50.80 | 51.29 | 440.88K |
| 2024-03-19 | 50.65 | 50.87 | ↑$0.22 (0.43%) | 50.65 | 50.88 | 335.22K |
| 2024-03-18 | 51.02 | 50.82 | ↓$0.20 (-0.39%) | 50.76 | 51.05 | 334.24K |
| 2024-03-15 | 50.81 | 50.69 | ↓$0.12 (-0.24%) | 50.62 | 50.88 | 207.18K |
| 2024-03-14 | 50.98 | 50.77 | ↓$0.21 (-0.41%) | 50.67 | 51.00 | 327.20K |
| 2024-03-13 | 50.74 | 50.90 | ↑$0.16 (0.32%) | 50.74 | 50.94 | 351.67K |
Create an account or log in to view more rows.
$DGS Stair stepping nicely
$DGS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DGS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DGS come to papa
$DGS is the dump over
$DGS Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$DGS if your selling dont regret it later
$DGS Love this stock.
Light taps
$DGS hold
$DGS wow! I sold too early