WisdomTree Emerging Markets SmallCap Dividend Fund (DGS) Historical Stock Data

46.67 ↓0.87 (-1.83%)

As of February 3, 2023, 3:53pm EST.

Historical Data

In the past 30 trading days, DGS is up 0.20% a day on average. There have been 21 days where WisdomTree Emerging Markets SmallCap Dividend Fund closed green and 9 days where DGS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	47.71	47.54	↓$0.17 (-0.36%)	47.37	47.71	188.98K
2023-02-01	47.13	47.58	↑$0.45 (0.95%)	47.06	47.76	174.44K
2023-01-31	46.91	47.09	↑$0.18 (0.38%)	46.72	47.09	229.19K
2023-01-30	46.76	46.57	↓$0.19 (-0.41%)	46.55	46.83	147.79K
2023-01-27	47.44	47.38	↓$0.06 (-0.13%)	47.32	47.49	154.98K
2023-01-26	47.38	47.42	↑$0.04 (0.08%)	47.13	47.46	285.09K
2023-01-25	46.96	47.31	↑$0.35 (0.75%)	46.77	47.31	133.72K
2023-01-24	47.01	47.19	↑$0.18 (0.38%)	46.89	47.24	137.65K
2023-01-23	47.01	47.21	↑$0.20 (0.43%)	47.00	47.39	296.70K
2023-01-20	46.64	46.98	↑$0.34 (0.73%)	46.55	46.98	167.11K
2023-01-19	46.39	46.48	↑$0.09 (0.19%)	46.25	46.57	249.95K
2023-01-18	46.67	46.17	↓$0.50 (-1.07%)	46.02	46.67	518.37K
2023-01-17	46.26	46.27	↑$0.01 (0.02%)	46.13	46.32	213.43K
2023-01-13	46.00	46.22	↑$0.22 (0.48%)	45.98	46.29	136.36K
2023-01-12	45.99	46.20	↑$0.21 (0.46%)	45.78	46.29	235.42K
2023-01-11	45.69	45.95	↑$0.26 (0.57%)	45.61	45.97	238.49K
2023-01-10	45.56	45.82	↑$0.26 (0.57%)	45.47	45.90	337.10K
2023-01-09	45.58	45.50	↓$0.08 (-0.18%)	45.49	45.83	255.80K
2023-01-06	44.70	45.32	↑$0.62 (1.39%)	44.52	45.32	151.22K
2023-01-05	44.18	44.24	↑$0.06 (0.14%)	44.08	44.30	87.74K
2023-01-04	44.35	44.68	↑$0.33 (0.74%)	44.19	44.68	279.18K
2023-01-03	44.14	43.98	↓$0.16 (-0.36%)	43.85	44.30	135.21K
2022-12-30	44.23	43.99	↓$0.24 (-0.54%)	43.80	44.40	203.61K
2022-12-29	44.30	44.47	↑$0.17 (0.38%)	44.14	44.47	215.56K
2022-12-28	44.17	43.84	↓$0.33 (-0.75%)	43.81	44.31	311.19K
2022-12-27	44.51	44.62	↑$0.11 (0.25%)	44.43	44.74	260.91K
2022-12-23	43.93	44.22	↑$0.29 (0.66%)	43.93	44.24	128.86K
2022-12-22	44.36	44.11	↓$0.25 (-0.56%)	43.85	44.36	258.23K
2022-12-21	44.24	44.45	↑$0.21 (0.47%)	44.14	44.51	220.21K
2022-12-20	44.06	44.18	↑$0.12 (0.27%)	44.06	44.35	219.12K