DGS - WisdomTree Emerging Markets SmallCap Dividend Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201944.3344.6843.7443.8443.84568,100
Aug 22, 201944.6844.7844.4944.5144.51254,400
Aug 21, 201944.8345.0244.8044.9144.91481,500
Aug 20, 201944.3744.5144.2744.4044.40217,200
Aug 19, 201944.7244.7544.3544.3744.3781,400
Aug 16, 201944.0944.2844.0344.2544.25303,200
Aug 15, 201943.8343.9543.6043.8443.84762,800
Aug 14, 201943.9043.9843.5243.5943.59410,400
Aug 13, 201943.8744.9543.8644.6344.63122,100
Aug 12, 201944.0644.3143.9944.1144.1197,200
Aug 09, 201944.6144.7044.3044.5844.58349,600
Aug 08, 201944.6545.0344.6044.9544.95439,300
Aug 07, 201943.7944.4243.6244.3644.36570,900
Aug 06, 201944.2444.4043.9044.0944.091,634,500
Aug 05, 201943.9243.9943.3443.4543.45285,000
Aug 02, 201945.3345.4044.9445.0545.05318,200
Aug 01, 201946.2646.5545.3645.4245.42277,000
Jul 31, 201946.8146.9646.1046.3846.38429,100
Jul 30, 201946.7846.9146.5546.7446.74237,800
Jul 29, 201947.0247.1046.8647.0847.08129,500
Jul 26, 201947.1847.2947.0847.2547.25138,500
Jul 25, 201947.2747.3246.9747.0847.08176,600
Jul 24, 201947.3347.5047.3347.4447.44233,700
Jul 23, 201947.5347.6447.2647.3347.33310,300
Jul 22, 201947.5947.6747.5047.5247.52291,300
Jul 19, 201947.8547.8647.4247.5047.50296,600
Jul 18, 201947.4647.8447.4647.7847.78244,100
Jul 17, 201947.5147.6247.3947.5547.55233,400
Jul 16, 201947.6047.7147.4747.5047.50191,100
Jul 15, 201947.5847.6647.5447.6047.60281,300
Jul 12, 201947.5047.5947.3547.5647.5682,900
Jul 11, 201947.5847.5847.3147.3647.36312,000
Jul 10, 201947.4047.5647.3247.4447.44411,100
Jul 09, 201946.8547.0846.8547.0447.04212,800
Jul 08, 201947.0747.1947.0247.1747.17196,300
Jul 05, 201947.3547.3647.0947.3247.32165,000
Jul 03, 201947.4547.6247.4547.6147.61324,200
Jul 02, 201947.4847.5847.4147.5847.58178,200
Jul 01, 201947.7047.7947.2947.4047.40260,200
Jun 28, 201947.0747.1246.9047.0547.05168,400
Jun 27, 201946.8547.0246.7846.9446.94984,600
Jun 26, 201946.4446.7946.4446.6446.64897,300
Jun 25, 201946.2846.4546.1446.2246.22579,500
Jun 24, 201946.3846.4746.2646.3746.3792,100
Jun 24, 20190.655 Dividend
Jun 21, 201947.0547.1446.9547.0046.3556,100
Jun 20, 201947.3447.4646.9847.2246.5657,500
Jun 19, 201946.2246.6946.1746.5645.9145,800
Jun 18, 201945.6846.2845.6846.2145.5777,500
Jun 17, 201945.3245.4745.3045.3044.6755,800
Jun 14, 201945.4445.4445.2545.2944.6641,100
Jun 13, 201945.7445.8345.5345.6845.04110,200
Jun 12, 201945.6845.7445.5045.5644.9353,800
Jun 11, 201946.0946.2045.9646.0145.37225,700
Jun 10, 201945.6145.8345.6045.6845.0443,500
Jun 07, 201945.2145.6845.2145.3544.7286,200
Jun 06, 201944.9545.1044.8845.0344.4047,400
Jun 05, 201945.2245.2644.9545.0644.4358,300
Jun 04, 201944.9845.2744.8245.2344.6056,100
Jun 03, 201945.0645.1844.9345.0844.4597,800
May 31, 201944.5444.9844.5144.9244.29134,400
May 30, 201944.4744.6944.4744.5943.9752,400
May 29, 201944.0844.4244.0344.3943.7757,900
May 28, 201944.3344.3844.0744.1443.5260,500
May 24, 201944.0444.1643.7643.8643.2558,300
May 23, 201943.7643.8543.5743.8043.19109,300
May 22, 201944.4044.4544.2844.3243.7064,300
May 21, 201944.3044.4744.1744.4543.8348,500
May 20, 201944.0144.1243.9043.9843.37128,900
May 17, 201944.3344.5144.1044.2143.5958,200
May 16, 201945.2445.5245.0645.1544.5255,800
May 15, 201944.9145.4444.9145.3244.6971,700
May 14, 201945.0745.2245.0145.0544.42114,100
May 13, 201944.9644.9644.5144.6043.98111,500
May 10, 201946.0546.3845.6846.2945.6456,900
May 09, 201945.6646.0445.3345.8745.23222,600
May 08, 201946.5346.7246.4046.4245.7797,500
May 07, 201946.7246.7446.2246.4345.78110,900
May 06, 201946.6747.0646.6247.0546.3987,900
May 03, 201947.8948.0947.8648.0547.3873,900
May 02, 201947.5947.6947.2847.5146.8594,700
May 01, 201947.8148.1547.4147.4146.75243,800
Apr 30, 201947.6647.8447.5047.8147.14233,700
Apr 29, 201947.6447.7347.5547.5846.92108,800
Apr 26, 201947.7647.9847.7147.8747.2085,600
Apr 25, 201947.6347.8047.4747.7347.06100,300
Apr 24, 201948.1848.2547.7947.9247.2595,300
Apr 23, 201948.2248.3948.1348.3747.70382,800
Apr 22, 201948.4348.5448.3648.5247.8461,700
Apr 18, 201948.5948.6748.3948.6247.94180,900
Apr 17, 201948.9848.9848.6948.7548.0769,700
Apr 16, 201948.5948.7648.5848.6747.9986,500
Apr 15, 201948.5148.5148.3348.4347.7670,700
Apr 12, 201948.6848.7848.5648.6547.9750,100
Apr 11, 201948.4348.4748.1748.2347.5651,800
Apr 10, 201948.7348.8848.7148.7948.11102,900
Apr 09, 201948.6048.6348.4748.4947.8169,200
Apr 08, 201948.4248.6248.3648.5347.85126,000
Apr 05, 201948.5048.7248.4248.6547.97114,800
Apr 04, 201948.1548.4948.1248.4647.78106,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...