Skip to main content

Wisdomtree Emerging Market Smallcap Fund (NY: DGS )

51.13 -0.24 (-0.47%)
Streaming Delayed Price Updated: 11:29 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 25.46 25.61 25.30 25.55 156,505 -0.05(-0.19%)
Aug 28, 2015 25.64 25.78 25.45 25.60 542,840 -0.22(-0.84%)
Aug 27, 2015 25.47 25.86 25.39 25.82 258,235 +0.77(+3.06%)
Aug 26, 2015 24.49 25.05 24.43 25.05 312,946 +1.03(+4.30%)
Aug 25, 2015 24.25 25.19 23.96 24.02 764,314 +0.24(+1.03%)
Aug 24, 2015 24.50 24.50 22.61 23.77 619,620 -1.22(-4.89%)
Aug 21, 2015 25.36 25.45 24.98 24.99 638,458 -0.85(-3.29%)
Aug 20, 2015 25.84 25.98 25.82 25.84 625,659 -0.25(-0.96%)
Aug 19, 2015 26.22 26.31 25.89 26.09 874,926 -0.34(-1.29%)
Aug 18, 2015 26.49 26.51 26.37 26.44 183,212 -0.36(-1.33%)
Aug 17, 2015 26.79 26.83 26.68 26.79 219,708 -0.31(-1.16%)
Aug 14, 2015 27.12 27.18 27.06 27.11 229,633 +0.07(+0.26%)
Aug 13, 2015 27.09 27.19 27.02 27.04 217,508 +0.02(+0.08%)
Aug 12, 2015 26.99 27.07 26.90 27.02 383,549 -0.37(-1.35%)
Aug 11, 2015 27.50 27.50 27.16 27.39 291,708 -0.68(-2.41%)
Aug 10, 2015 27.73 28.11 27.73 28.06 136,350 +0.43(+1.54%)
Aug 07, 2015 27.60 27.72 27.57 27.64 96,730 +0.01(+0.03%)
Aug 06, 2015 27.71 27.71 27.57 27.63 140,551 -0.17(-0.60%)
Aug 05, 2015 27.96 27.96 27.78 27.80 94,590 +0.15(+0.53%)
Aug 04, 2015 27.79 27.90 27.59 27.65 233,871 +0.00(+0.00%)
Aug 03, 2015 27.72 27.85 27.56 27.65 187,419 -0.41(-1.47%)
Jul 31, 2015 28.06 28.14 27.94 28.06 200,814 +0.24(+0.88%)
Jul 30, 2015 27.87 27.87 27.69 27.82 98,372 -0.27(-0.97%)
Jul 29, 2015 27.84 28.12 27.80 28.09 166,942 +0.25(+0.90%)
Jul 28, 2015 27.80 27.88 27.68 27.84 165,502 +0.20(+0.73%)
Jul 27, 2015 27.72 27.81 27.57 27.64 403,208 -0.65(-2.29%)
Jul 24, 2015 28.44 28.51 28.13 28.29 219,313 -0.38(-1.34%)
Jul 23, 2015 28.86 28.87 28.62 28.67 149,805 -0.26(-0.89%)
Jul 22, 2015 29.05 29.07 28.92 28.93 93,944 -0.43(-1.47%)
Jul 21, 2015 29.39 29.46 29.32 29.36 743,303 -0.01(-0.02%)
Jul 20, 2015 29.40 29.47 29.20 29.37 72,759 -0.29(-0.99%)
Jul 17, 2015 29.78 29.78 29.58 29.66 60,201 -0.06(-0.19%)
Jul 16, 2015 29.70 29.77 29.54 29.72 82,958 +0.25(+0.85%)
Jul 15, 2015 29.53 29.58 29.39 29.46 99,013 -0.34(-1.15%)
Jul 14, 2015 29.61 29.81 29.58 29.81 368,113 +0.09(+0.31%)
Jul 13, 2015 29.70 29.76 29.58 29.72 97,527 +0.20(+0.66%)
Jul 10, 2015 29.43 29.56 29.30 29.52 131,531 +0.66(+2.27%)
Jul 09, 2015 28.96 29.26 28.84 28.86 112,141 +0.47(+1.67%)
Jul 08, 2015 28.72 28.72 28.36 28.39 201,937 -0.91(-3.12%)
Jul 07, 2015 29.24 29.31 28.89 29.30 110,149 -0.37(-1.25%)
Jul 06, 2015 29.61 29.81 29.53 29.67 101,720 -0.77(-2.54%)
Jul 02, 2015 30.40 30.45 30.45 30.45 73,954 +0.05(+0.16%)
Jul 01, 2015 30.47 30.60 30.26 30.40 64,392 +0.13(+0.41%)
Jun 30, 2015 30.40 30.56 30.20 30.27 264,558 +0.31(+1.02%)
Jun 29, 2015 30.08 30.20 29.93 29.97 235,339 -0.61(-2.01%)
Jun 26, 2015 30.55 30.69 30.48 30.58 73,736 -0.08(-0.25%)
Jun 25, 2015 30.67 30.83 30.65 30.66 135,431 +0.03(+0.11%)
Jun 24, 2015 30.76 30.83 30.60 30.62 394,108 -0.17(-0.57%)
Jun 23, 2015 30.66 30.82 30.66 30.80 69,190 +0.13(+0.41%)
Jun 22, 2015 30.68 30.73 30.64 30.67 98,536 +0.29(+0.96%)
Jun 19, 2015 30.47 30.53 30.38 30.38 74,951 -0.29(-0.95%)
Jun 18, 2015 30.54 30.77 30.51 30.67 139,521 +0.32(+1.05%)
Jun 17, 2015 30.06 30.42 29.99 30.35 111,085 +0.24(+0.80%)
Jun 16, 2015 30.09 30.16 29.98 30.11 140,796 -0.04(-0.14%)
Jun 15, 2015 30.12 30.17 30.01 30.15 74,633 -0.29(-0.95%)
Jun 12, 2015 30.45 30.46 30.29 30.44 146,502 -0.11(-0.36%)
Jun 11, 2015 30.60 30.60 30.39 30.55 193,967 -0.06(-0.20%)
Jun 10, 2015 30.64 30.77 30.44 30.62 73,484 +0.43(+1.42%)
Jun 09, 2015 30.33 30.33 30.13 30.19 210,972 -0.35(-1.13%)
Jun 08, 2015 30.60 30.64 30.44 30.53 90,690 -0.06(-0.20%)
Jun 05, 2015 30.56 30.68 30.56 30.60 59,403 -0.09(-0.29%)
Jun 04, 2015 30.98 31.04 30.68 30.69 98,485 -0.55(-1.77%)
Jun 03, 2015 31.30 31.43 31.23 31.24 1,431,030 -0.16(-0.51%)
Jun 02, 2015 31.30 31.58 31.23 31.40 83,580 +0.08(+0.24%)
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.