WisdomTree Emerging Markets SmallCap Dividend Fund

DGS
🏛️ usa →
56.60
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 52.96 53.19 52.90 52.92 0.2M
2021-12-30 52.80 53.01 52.80 52.93 0.2M
2021-12-29 52.77 52.86 52.59 52.78 0.2M
2021-12-28 52.74 52.86 52.67 52.80 0.2M
2021-12-27 52.68 52.86 52.61 52.85 0.1M
2021-12-23 52.82 53.11 52.82 53.06 0.2M
2021-12-22 52.31 52.74 52.29 52.68 0.3M
2021-12-21 51.99 52.31 51.95 52.31 0.2M
2021-12-20 51.45 51.90 51.21 51.90 0.3M
2021-12-17 52.02 52.22 51.84 51.91 0.3M
2021-12-16 52.36 52.56 52.25 52.36 0.2M
2021-12-15 51.76 52.25 51.58 52.16 0.2M
2021-12-14 51.88 51.96 51.65 51.86 0.2M
2021-12-13 52.36 52.39 52.02 52.16 0.2M
2021-12-10 52.52 52.66 52.44 52.64 0.1M
2021-12-09 52.65 52.70 52.46 52.59 0.2M
2021-12-08 52.70 52.95 52.63 52.93 0.1M
2021-12-07 52.38 52.69 52.38 52.66 0.1M
2021-12-06 51.98 52.11 51.79 51.98 0.1M
2021-12-03 52.02 52.18 51.63 51.90 0.2M
2021-12-02 51.58 51.90 51.54 51.73 0.2M
2021-12-01 51.80 52.10 51.20 51.20 0.2M
2021-11-30 51.36 51.54 50.86 51.30 0.3M
2021-11-29 51.37 51.38 50.97 51.12 0.3M
2021-11-26 51.25 51.25 50.76 51.06 0.1M
2021-11-24 52.14 52.40 52.14 52.40 0.2M
2021-11-23 52.27 52.43 52.09 52.33 0.2M
2021-11-22 52.59 52.63 52.32 52.33 0.1M
2021-11-19 52.60 52.67 52.37 52.39 0.2M
2021-11-18 52.58 52.68 52.39 52.65 0.2M
2021-11-17 53.09 53.09 52.75 52.86 0.1M
2021-11-16 53.13 53.15 52.94 53.01 0.1M
2021-11-15 53.36 53.44 53.22 53.24 0.2M
2021-11-12 53.19 53.39 53.19 53.31 0.1M
2021-11-11 53.10 53.33 53.10 53.26 0.1M
2021-11-10 52.99 53.08 52.46 52.53 0.2M
2021-11-09 53.03 53.08 52.73 52.84 0.2M
2021-11-08 52.78 52.92 52.70 52.91 0.1M
2021-11-05 52.54 52.54 52.32 52.48 0.1M
2021-11-04 52.46 52.50 52.20 52.39 0.2M
2021-11-03 52.13 52.64 51.97 52.63 0.2M
2021-11-02 52.16 52.16 52.01 52.04 0.2M
2021-11-01 52.40 52.45 52.26 52.35 0.1M
2021-10-29 52.33 52.34 52.12 52.31 0.2M
2021-10-28 52.60 52.71 52.52 52.70 0.1M
2021-10-27 52.90 53.01 52.74 52.79 0.1M
2021-10-26 53.18 53.24 52.84 52.92 0.2M
2021-10-25 53.22 53.27 52.88 53.14 0.2M
2021-10-22 53.06 53.16 52.70 53.03 0.1M
2021-10-21 53.33 53.33 53.04 53.17 0.2M
2021-10-20 53.97 53.97 53.78 53.89 0.2M
2021-10-19 53.87 54.05 53.75 53.98 0.1M
2021-10-18 53.24 53.58 53.24 53.46 0.1M
2021-10-15 53.26 53.65 53.25 53.55 0.2M
2021-10-14 53.15 53.21 52.98 53.17 0.3M
2021-10-13 52.72 52.97 52.63 52.96 0.2M
2021-10-12 52.59 52.71 52.45 52.45 0.2M
2021-10-11 52.96 53.17 52.79 52.81 0.1M
2021-10-08 53.10 53.14 52.95 53.05 0.1M
2021-10-07 53.24 53.49 53.24 53.30 0.1M
2021-10-06 52.29 52.76 52.17 52.75 0.1M
2021-10-05 52.97 53.15 52.97 52.98 0.1M
2021-10-04 53.08 53.08 52.49 52.67 0.1M
2021-10-01 53.37 53.52 53.01 53.42 0.2M
2021-09-30 53.71 53.86 53.41 53.48 0.1M
2021-09-29 53.30 53.36 52.95 53.04 0.2M
2021-09-28 53.65 53.71 53.32 53.43 0.2M
2021-09-27 53.73 53.99 53.66 53.91 0.1M
2021-09-24 54.02 54.18 54.01 54.09 0.1M
2021-09-23 55.22 55.48 55.21 55.37 0.1M
2021-09-22 54.81 55.25 54.81 54.95 0.1M
2021-09-21 54.23 54.38 54.09 54.28 0.1M
2021-09-20 53.82 54.03 53.56 53.81 0.2M
2021-09-17 55.26 55.31 54.98 55.07 0.1M
2021-09-16 55.28 55.40 55.14 55.37 0.1M
2021-09-15 55.78 56.02 55.70 55.97 0.2M
2021-09-14 55.95 56.01 55.63 55.68 0.2M
2021-09-13 56.00 56.20 55.95 56.09 0.1M
2021-09-10 55.80 55.85 55.55 55.59 0.3M
2021-09-09 55.38 55.61 55.33 55.48 0.2M
2021-09-08 55.47 55.47 55.03 55.12 0.3M
2021-09-07 55.70 55.88 55.56 55.76 0.2M
2021-09-03 55.89 56.11 55.89 56.05 0.1M
2021-09-02 55.90 56.04 55.80 55.83 0.1M
2021-09-01 55.46 55.83 55.46 55.71 0.2M
2021-08-31 55.46 55.46 55.29 55.35 0.1M
2021-08-30 54.88 54.96 54.74 54.79 0.2M
2021-08-27 54.31 54.75 54.13 54.73 0.1M
2021-08-26 54.22 54.23 53.92 54.05 0.1M
2021-08-25 54.14 54.37 54.14 54.30 0.1M
2021-08-24 53.57 53.87 53.57 53.80 0.1M
2021-08-23 52.94 53.24 52.94 53.13 0.1M
2021-08-20 51.76 52.24 51.76 52.18 0.1M
2021-08-19 51.90 52.27 51.90 52.12 0.2M
2021-08-18 52.96 53.13 52.64 52.64 0.2M
2021-08-17 52.40 52.51 52.14 52.41 0.1M
2021-08-16 53.34 53.45 53.16 53.40 0.1M
2021-08-13 53.71 53.81 53.52 53.81 0.1M
2021-08-12 53.96 54.01 53.84 54.01 0.1M
2021-08-11 53.85 53.96 53.66 53.96 0.2M
2021-08-10 53.73 53.74 53.60 53.69 0.1M
2021-08-09 54.12 54.19 53.99 54.01 0.1M
2021-08-06 54.29 54.29 54.08 54.20 0.1M
2021-08-05 54.41 54.49 54.36 54.43 0.1M
2021-08-04 54.74 54.81 54.34 54.55 0.3M
2021-08-03 54.16 54.48 53.97 54.41 0.1M
2021-08-02 54.17 54.37 54.10 54.11 0.1M
2021-07-30 53.81 54.15 53.79 53.96 0.1M
2021-07-29 54.11 54.25 54.03 54.20 0.1M
2021-07-28 53.33 53.69 53.16 53.66 0.1M
2021-07-27 53.19 53.19 52.73 53.15 0.2M
2021-07-26 53.74 53.92 53.64 53.92 0.2M
2021-07-23 54.30 54.30 53.99 54.21 0.1M
2021-07-22 54.38 54.48 54.17 54.38 0.1M
2021-07-21 53.70 54.18 53.70 54.15 0.1M
2021-07-20 53.56 54.04 53.42 54.01 0.1M
2021-07-19 54.17 54.21 53.79 54.01 0.2M
2021-07-16 54.92 54.92 54.56 54.63 0.1M
2021-07-15 54.76 54.86 54.58 54.71 0.1M
2021-07-14 54.54 54.54 54.30 54.49 0.1M
2021-07-13 54.19 54.43 54.10 54.19 0.1M
2021-07-12 54.30 54.58 54.10 54.56 0.1M
2021-07-09 54.05 54.30 54.05 54.30 0.1M
2021-07-08 53.75 54.00 53.67 53.86 0.1M
2021-07-07 54.55 54.57 54.12 54.49 0.2M
2021-07-06 54.50 54.64 54.19 54.35 0.1M
2021-07-02 54.47 54.73 54.42 54.65 0.1M
2021-07-01 54.46 54.52 54.16 54.42 0.1M
2021-06-30 54.43 54.53 54.32 54.48 0.1M
2021-06-29 54.16 54.30 54.06 54.30 0.2M
2021-06-28 54.39 54.48 54.30 54.40 0.1M
2021-06-25 54.30 54.36 54.08 54.25 0.1M
2021-06-24 53.84 54.03 53.82 54.03 0.1M
2021-06-23 54.33 54.48 54.21 54.27 0.1M
2021-06-22 54.02 54.46 54.01 54.41 0.1M
2021-06-21 54.04 54.37 53.86 54.27 0.2M
2021-06-18 53.99 54.15 53.85 53.95 0.1M
2021-06-17 54.34 54.43 54.11 54.26 0.2M
2021-06-16 54.77 54.89 54.02 54.24 0.2M
2021-06-15 54.91 54.91 54.65 54.80 0.1M
2021-06-14 54.80 54.96 54.70 54.87 0.1M
2021-06-11 54.97 54.97 54.62 54.79 0.1M
2021-06-10 54.80 55.08 54.77 54.95 0.1M
2021-06-09 54.77 54.81 54.59 54.67 0.1M
2021-06-08 54.81 54.87 54.66 54.80 0.1M
2021-06-07 54.98 54.98 54.87 54.98 0.1M
2021-06-04 54.98 55.15 54.90 55.14 0.1M
2021-06-03 54.61 54.80 54.46 54.65 0.1M
2021-06-02 54.68 54.99 54.68 54.90 0.2M
2021-06-01 54.76 54.81 54.61 54.75 0.1M
2021-05-28 53.89 54.12 53.83 54.01 0.1M
2021-05-27 53.66 53.80 53.63 53.76 0.1M
2021-05-26 53.00 53.51 53.00 53.39 0.1M
2021-05-25 52.97 53.04 52.77 52.94 0.1M
2021-05-24 52.49 52.83 52.49 52.72 0.1M
2021-05-21 52.32 52.39 51.90 51.90 0.1M
2021-05-20 52.20 52.45 52.09 52.35 0.2M
2021-05-19 51.70 52.34 51.70 52.19 0.1M
2021-05-18 52.37 52.48 52.28 52.31 0.2M
2021-05-17 51.01 51.35 50.97 51.32 0.2M
2021-05-14 51.96 52.24 51.94 52.13 0.1M
2021-05-13 51.70 51.96 51.53 51.74 0.2M
2021-05-12 51.94 52.09 51.51 51.61 0.2M
2021-05-11 52.89 53.34 52.89 53.21 0.2M
2021-05-10 54.34 54.37 53.86 54.00 0.1M
2021-05-07 53.87 54.31 53.87 54.17 0.1M
2021-05-06 53.24 53.49 53.17 53.40 0.2M
2021-05-05 52.73 52.94 52.65 52.82 0.2M
2021-05-04 52.70 52.71 52.32 52.68 0.2M
2021-05-03 53.44 53.59 53.30 53.45 0.4M
2021-04-30 53.75 53.85 53.43 53.57 0.1M
2021-04-29 54.16 54.16 53.76 54.09 0.1M
2021-04-28 53.92 54.22 53.89 54.04 0.1M
2021-04-27 53.89 53.91 53.71 53.76 0.1M
2021-04-26 53.80 53.95 53.66 53.79 0.1M
2021-04-23 53.12 53.33 53.09 53.18 0.2M
2021-04-22 53.10 53.10 52.70 52.86 0.1M
2021-04-21 52.84 53.33 52.84 53.26 0.2M
2021-04-20 53.00 53.11 52.75 52.81 0.2M
2021-04-19 52.74 52.95 52.74 52.87 0.2M
2021-04-16 52.50 52.60 52.30 52.45 0.1M
2021-04-15 52.19 52.29 52.08 52.29 0.2M
2021-04-14 51.70 51.98 51.63 51.69 0.1M
2021-04-13 51.40 51.63 51.39 51.50 0.1M
2021-04-12 51.59 51.59 51.37 51.52 0.5M
2021-04-09 51.85 51.93 51.74 51.90 0.2M
2021-04-08 52.01 52.25 52.01 52.09 0.2M
2021-04-07 51.71 51.84 51.59 51.72 0.1M
2021-04-06 51.64 51.89 51.60 51.82 0.2M
2021-04-05 51.38 51.64 51.32 51.57 0.2M
2021-04-01 51.40 51.61 51.35 51.56 0.1M
2021-03-31 50.95 51.31 50.93 51.29 0.3M
2021-03-30 50.82 50.96 50.67 50.96 0.1M
2021-03-29 50.74 50.86 50.53 50.66 0.1M
2021-03-26 50.23 50.85 50.17 50.79 0.2M
2021-03-25 49.72 50.01 49.64 50.01 0.2M
2021-03-24 50.32 50.34 49.89 49.96 0.3M
2021-03-23 50.66 50.74 50.20 50.34 0.1M
2021-03-22 51.09 51.42 50.79 51.22 0.1M
2021-03-19 50.61 51.30 50.61 51.30 0.1M
2021-03-18 50.72 51.05 50.62 50.65 0.1M
2021-03-17 50.67 51.45 50.55 51.36 0.2M
2021-03-16 50.87 51.11 50.82 50.98 0.1M
2021-03-15 50.29 50.67 50.27 50.67 0.1M
2021-03-12 50.06 50.25 49.84 50.24 0.1M
2021-03-11 50.33 50.60 50.20 50.41 0.4M
2021-03-10 49.63 49.65 49.27 49.54 0.1M
2021-03-09 49.50 49.73 49.34 49.55 0.2M
2021-03-08 49.29 49.44 49.03 49.12 0.2M
2021-03-05 50.03 50.03 49.27 49.88 0.1M
2021-03-04 50.38 50.64 49.66 49.90 0.2M
2021-03-03 50.45 50.47 50.14 50.29 0.2M
2021-03-02 50.26 50.34 49.88 50.20 0.2M
2021-03-01 50.33 50.80 50.31 50.55 0.2M
2021-02-26 49.79 49.80 49.18 49.62 0.2M
2021-02-25 50.57 50.73 49.79 49.89 0.1M
2021-02-24 49.93 50.51 49.81 50.38 0.2M
2021-02-23 50.32 50.81 50.00 50.56 0.2M
2021-02-22 50.21 50.79 50.11 50.31 0.1M
2021-02-19 50.61 50.98 50.61 50.69 0.2M
2021-02-18 50.24 50.45 50.04 50.41 0.1M
2021-02-17 50.30 50.44 50.09 50.40 0.2M
2021-02-16 50.34 50.47 50.06 50.21 0.1M
2021-02-12 49.95 50.18 49.92 50.14 0.1M
2021-02-11 50.03 50.28 50.00 50.01 0.1M
2021-02-10 49.89 50.00 49.61 49.73 0.1M
2021-02-09 49.10 49.66 49.10 49.55 0.2M
2021-02-08 48.90 49.36 48.90 49.35 0.2M
2021-02-05 48.79 49.04 48.68 48.99 0.3M
2021-02-04 48.70 48.72 48.45 48.70 0.2M
2021-02-03 48.69 48.81 48.48 48.72 0.4M
2021-02-02 48.41 48.49 48.22 48.42 0.2M
2021-02-01 47.69 47.94 47.47 47.88 0.2M
2021-01-29 47.17 47.27 46.72 46.98 0.3M
2021-01-28 47.62 48.02 47.54 47.94 0.6M
2021-01-27 47.91 48.15 47.71 47.74 0.2M
2021-01-26 48.57 48.72 48.48 48.69 0.1M
2021-01-25 48.80 48.80 48.33 48.56 0.3M
2021-01-22 48.66 48.89 48.66 48.84 0.2M
2021-01-21 49.22 49.25 48.95 49.19 0.2M
2021-01-20 49.18 49.33 48.98 49.25 0.2M
2021-01-19 49.08 49.08 48.80 48.80 0.1M
2021-01-15 48.61 48.73 48.41 48.59 0.1M
2021-01-14 49.43 49.50 49.22 49.36 0.2M
2021-01-13 48.83 49.13 48.77 48.90 0.3M
2021-01-12 48.42 48.74 48.35 48.71 0.2M
2021-01-11 48.30 48.49 48.24 48.37 0.2M
2021-01-08 48.86 49.02 48.63 49.01 0.2M
2021-01-07 48.44 48.74 48.44 48.62 0.2M
2021-01-06 48.25 48.66 48.11 48.38 0.2M
2021-01-05 48.20 48.61 48.20 48.52 0.1M
2021-01-04 48.36 48.58 47.86 47.96 0.2M