Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

51.13 -0.24 (-0.47%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.49 14.62 14.45 14.45 32,001 +0.28(+1.99%)
Mar 30, 2009 14.39 14.39 14.06 14.17 25,481 -0.97(-6.42%)
Mar 26, 2009 14.52 15.45 14.52 15.14 20,681 +0.39(+2.67%)
Mar 25, 2009 14.94 14.94 14.44 14.75 6,019 +0.29(+2.00%)
Mar 24, 2009 15.01 15.01 14.46 14.46 11,553 -0.42(-2.81%)
Mar 23, 2009 14.69 14.88 14.67 14.88 51,578 +0.97(+6.94%)
Mar 20, 2009 14.08 14.27 13.90 13.91 31,174 -0.08(-0.55%)
Mar 19, 2009 14.24 14.24 13.88 13.99 13,990 -0.14(-1.00%)
Mar 18, 2009 13.74 14.32 13.67 14.13 15,541 +0.15(+1.05%)
Mar 17, 2009 13.66 14.07 13.52 13.98 6,756 +0.32(+2.33%)
Mar 16, 2009 13.88 13.95 13.62 13.66 19,558 +0.05(+0.35%)
Mar 13, 2009 13.64 13.64 13.39 13.62 0 +0.14(+1.00%)
Mar 12, 2009 13.25 13.56 13.13 13.48 16,592 +0.38(+2.90%)
Mar 11, 2009 12.92 13.21 12.92 13.10 2,659 -0.07(-0.56%)
Mar 10, 2009 13.01 13.27 13.01 13.18 5,763 +0.69(+5.49%)
Mar 09, 2009 11.70 12.71 11.70 12.49 9,336 -0.10(-0.81%)
Mar 06, 2009 12.38 12.59 12.23 12.59 0 +0.24(+1.91%)
Mar 05, 2009 13.68 13.68 12.33 12.36 29,520 -0.39(-3.09%)
Mar 04, 2009 12.77 13.01 12.66 12.75 33,805 +0.57(+4.69%)
Mar 02, 2009 12.62 12.62 12.18 12.18 16,754 -0.68(-5.31%)
Feb 27, 2009 12.55 12.89 12.55 12.86 0 -0.03(-0.23%)
Feb 26, 2009 13.10 13.14 12.89 12.89 21,735 -0.37(-2.80%)
Feb 25, 2009 13.08 13.26 12.93 13.26 17,518 -0.19(-1.44%)
Feb 24, 2009 12.84 13.46 12.84 13.46 22,133 +0.74(+5.80%)
Feb 23, 2009 13.34 13.34 12.71 12.72 45,859 -0.34(-2.63%)
Feb 20, 2009 13.25 13.25 12.85 13.06 38,308 -0.29(-2.16%)
Feb 19, 2009 13.45 13.45 13.33 13.35 9,696 +0.10(+0.76%)
Feb 18, 2009 13.41 13.42 13.25 13.25 21,406 +0.04(+0.31%)
Feb 17, 2009 13.53 13.53 13.19 13.21 73,504 -0.71(-5.12%)
Feb 13, 2009 14.09 14.09 13.82 13.92 13,851 +0.07(+0.51%)
Feb 12, 2009 13.70 13.85 13.43 13.85 27,614 -0.02(-0.13%)
Feb 11, 2009 13.82 13.91 13.67 13.87 17,435 +0.36(+2.66%)
Feb 10, 2009 14.18 14.18 13.51 13.51 20,730 -0.59(-4.18%)
Feb 09, 2009 14.14 14.14 13.95 14.10 6,778 -0.15(-1.07%)
Feb 06, 2009 13.75 14.35 13.75 14.25 18,418 +0.39(+2.80%)
Feb 05, 2009 13.43 13.93 13.43 13.87 11,566 +0.22(+1.64%)
Feb 04, 2009 13.55 13.76 13.55 13.64 4,718 +0.04(+0.26%)
Feb 03, 2009 13.42 13.61 13.32 13.61 31,529 +0.26(+1.98%)
Feb 02, 2009 13.11 13.38 13.11 13.34 17,543 +0.18(+1.39%)
Jan 30, 2009 13.51 13.51 13.13 13.16 0 -0.28(-2.05%)
Jan 29, 2009 13.81 13.81 13.42 13.43 52,368 -0.46(-3.31%)
Jan 28, 2009 13.84 13.99 13.69 13.89 64,467 +0.31(+2.31%)
Jan 27, 2009 13.54 13.64 13.38 13.58 26,777 +0.22(+1.63%)
Jan 26, 2009 13.52 13.53 13.16 13.36 24,833 +0.15(+1.11%)
Jan 23, 2009 12.96 13.29 12.86 13.22 45,431 +0.05(+0.36%)
Jan 22, 2009 13.25 13.25 12.94 13.17 22,394 -0.08(-0.63%)
Jan 21, 2009 12.93 13.25 12.37 13.25 14,381 +0.33(+2.56%)
Jan 20, 2009 13.36 13.36 12.86 12.92 73,936 -0.59(-4.36%)
Jan 16, 2009 13.61 13.70 13.33 13.51 21,528 -0.01(-0.04%)
Jan 15, 2009 13.36 13.61 12.98 13.52 90,829 +0.15(+1.10%)
Jan 14, 2009 13.78 13.78 13.34 13.37 54,201 -0.57(-4.10%)
Jan 13, 2009 14.01 14.01 13.69 13.94 7,126 +0.16(+1.20%)
Jan 12, 2009 13.84 13.89 13.76 13.78 22,795 -0.31(-2.17%)
Jan 09, 2009 14.31 14.31 14.08 14.08 94,257 -0.18(-1.28%)
Jan 08, 2009 14.32 14.32 14.09 14.27 111,024 -0.09(-0.66%)
Jan 07, 2009 14.78 14.78 14.36 14.36 119,065 -0.52(-3.48%)
Jan 06, 2009 14.87 14.88 14.57 14.88 85,698 +0.30(+2.08%)
Jan 05, 2009 14.65 14.67 14.35 14.58 47,959 -0.10(-0.70%)
Jan 02, 2009 14.44 14.68 14.15 14.68 0 +0.37(+2.58%)
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.