WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
57.11
-0.12 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 57.34 | 57.49 | 57.01 | 57.11 | 57.11 | -0.20% | 63,085 |
| Dec 4, 2025 | 57.31 | 57.33 | 57.15 | 57.23 | 57.23 | -0.13% | 47,094 |
| Dec 3, 2025 | 57.18 | 57.32 | 57.10 | 57.30 | 57.30 | 0.47% | 148,498 |
| Dec 2, 2025 | 57.01 | 57.14 | 56.83 | 57.03 | 57.03 | 0.12% | 325,483 |
| Dec 1, 2025 | 56.92 | 57.14 | 56.85 | 56.96 | 56.96 | -0.33% | 163,105 |
| Nov 28, 2025 | 56.99 | 57.56 | 56.95 | 57.15 | 57.15 | 0.69% | 49,724 |
| Nov 26, 2025 | 56.55 | 56.80 | 56.49 | 56.76 | 56.76 | 0.75% | 81,475 |
| Nov 25, 2025 | 55.99 | 56.40 | 55.79 | 56.34 | 56.34 | 0.64% | 83,180 |
| Nov 24, 2025 | 55.64 | 56.00 | 55.58 | 55.98 | 55.98 | 0.61% | 90,688 |
| Nov 21, 2025 | 55.30 | 55.77 | 54.97 | 55.64 | 55.64 | 0.13% | 193,767 |
| Nov 20, 2025 | 56.42 | 57.01 | 55.57 | 55.57 | 55.57 | -1.03% | 126,951 |
| Nov 19, 2025 | 56.15 | 56.41 | 56.03 | 56.15 | 56.15 | -0.13% | 102,935 |
| Nov 18, 2025 | 56.19 | 56.41 | 56.00 | 56.23 | 56.23 | -0.66% | 58,462 |
| Nov 17, 2025 | 56.88 | 57.03 | 56.50 | 56.60 | 56.60 | -1.26% | 111,255 |
| Nov 14, 2025 | 57.10 | 57.49 | 56.87 | 57.32 | 57.32 | 0.35% | 144,181 |
| Nov 13, 2025 | 57.56 | 57.62 | 57.08 | 57.12 | 57.12 | -0.59% | 88,813 |
| Nov 12, 2025 | 57.47 | 57.51 | 57.34 | 57.46 | 57.46 | 0.38% | 112,534 |
| Nov 11, 2025 | 57.11 | 57.32 | 57.11 | 57.25 | 57.25 | 0.22% | 39,068 |
| Nov 10, 2025 | 57.02 | 57.21 | 56.88 | 57.12 | 57.12 | 0.88% | 77,998 |
| Nov 7, 2025 | 56.42 | 56.62 | 56.22 | 56.62 | 56.62 | -0.05% | 151,714 |
| Nov 6, 2025 | 56.90 | 57.08 | 56.58 | 56.65 | 56.65 | -0.23% | 147,456 |
| Nov 5, 2025 | 56.36 | 56.87 | 56.32 | 56.78 | 56.78 | 1.09% | 174,983 |
| Nov 4, 2025 | 56.31 | 56.52 | 56.09 | 56.17 | 56.17 | -1.51% | 436,284 |
| Nov 3, 2025 | 56.97 | 57.10 | 56.65 | 57.03 | 57.03 | 0.55% | 183,982 |
| Oct 31, 2025 | 56.85 | 56.85 | 56.56 | 56.72 | 56.72 | -0.14% | 86,557 |
| Oct 30, 2025 | 56.81 | 57.11 | 56.75 | 56.80 | 56.80 | -1.03% | 124,818 |
| Oct 29, 2025 | 57.59 | 57.63 | 56.88 | 57.39 | 57.39 | -0.07% | 84,474 |
| Oct 28, 2025 | 57.28 | 57.52 | 57.15 | 57.43 | 57.43 | 0.17% | 49,178 |
| Oct 27, 2025 | 57.31 | 57.42 | 57.18 | 57.33 | 57.33 | 0.35% | 53,850 |
| Oct 24, 2025 | 57.25 | 57.25 | 57.11 | 57.13 | 57.13 | 0.14% | 52,482 |
| Oct 23, 2025 | 56.83 | 57.11 | 56.73 | 57.05 | 57.05 | 0.44% | 141,139 |
| Oct 22, 2025 | 56.84 | 56.97 | 56.57 | 56.80 | 56.80 | 0.23% | 92,366 |
| Oct 21, 2025 | 56.73 | 56.81 | 56.60 | 56.67 | 56.67 | -0.94% | 93,583 |
| Oct 20, 2025 | 56.94 | 57.23 | 56.94 | 57.21 | 57.21 | 0.95% | 66,612 |
| Oct 17, 2025 | 56.43 | 56.71 | 56.38 | 56.67 | 56.67 | -0.56% | 228,130 |
| Oct 16, 2025 | 57.03 | 57.46 | 56.79 | 56.99 | 56.99 | 0.44% | 157,355 |
| Oct 15, 2025 | 56.50 | 56.80 | 56.46 | 56.74 | 56.74 | 1.12% | 192,344 |
| Oct 14, 2025 | 55.77 | 56.36 | 55.44 | 56.11 | 56.11 | -0.69% | 150,332 |
| Oct 13, 2025 | 56.44 | 56.65 | 56.15 | 56.50 | 56.50 | 2.15% | 166,881 |
| Oct 10, 2025 | 56.98 | 56.99 | 55.31 | 55.31 | 55.31 | -2.69% | 171,503 |
| Oct 9, 2025 | 57.28 | 57.31 | 56.72 | 56.84 | 56.84 | -0.53% | 79,933 |
| Oct 8, 2025 | 56.99 | 57.15 | 56.92 | 57.14 | 57.14 | 0.33% | 168,437 |
| Oct 7, 2025 | 57.27 | 57.27 | 56.86 | 56.95 | 56.95 | -0.07% | 117,958 |
| Oct 6, 2025 | 57.17 | 57.29 | 56.89 | 56.99 | 56.99 | -0.33% | 72,157 |
| Oct 3, 2025 | 57.11 | 57.34 | 57.03 | 57.18 | 57.18 | 0.40% | 52,893 |
| Oct 2, 2025 | 57.24 | 57.27 | 56.77 | 56.95 | 56.95 | -0.44% | 97,613 |
| Oct 1, 2025 | 57.16 | 57.59 | 57.09 | 57.20 | 57.20 | 0.18% | 122,297 |
| Sep 30, 2025 | 57.01 | 57.28 | 56.97 | 57.10 | 57.10 | 0.35% | 99,700 |
| Sep 29, 2025 | 56.99 | 57.24 | 56.78 | 56.90 | 56.90 | 0.53% | 138,339 |
| Sep 26, 2025 | 56.31 | 56.60 | 56.30 | 56.60 | 56.60 | -0.11% | 85,730 |
| Sep 25, 2025 | 56.71 | 56.79 | 56.52 | 56.66 | 56.66 | -2.18% | 88,519 |
| Sep 24, 2025 | 58.15 | 58.38 | 57.84 | 57.92 | 57.13 | -1.19% | 80,669 |
| Sep 23, 2025 | 58.45 | 58.68 | 58.41 | 58.62 | 57.82 | -0.07% | 83,029 |
| Sep 22, 2025 | 58.43 | 58.73 | 58.10 | 58.66 | 57.85 | -0.12% | 73,632 |
| Sep 19, 2025 | 58.72 | 58.76 | 58.61 | 58.73 | 57.92 | -0.12% | 53,734 |
| Sep 18, 2025 | 58.73 | 58.93 | 58.57 | 58.80 | 57.99 | -0.32% | 86,876 |
| Sep 17, 2025 | 58.91 | 59.28 | 58.66 | 58.99 | 58.18 | 0.19% | 202,547 |
| Sep 16, 2025 | 58.87 | 58.98 | 58.62 | 58.88 | 58.07 | 0.39% | 56,427 |
| Sep 15, 2025 | 58.69 | 58.73 | 58.61 | 58.65 | 57.84 | 0.50% | 54,551 |
| Sep 12, 2025 | 58.37 | 58.48 | 58.32 | 58.36 | 57.56 | -0.34% | 26,012 |
| Sep 11, 2025 | 58.47 | 58.61 | 57.41 | 58.56 | 57.75 | 0.79% | 45,765 |
| Sep 10, 2025 | 58.09 | 58.34 | 58.02 | 58.10 | 57.30 | 0.52% | 45,651 |
| Sep 9, 2025 | 57.95 | 58.00 | 57.80 | 57.80 | 57.01 | -0.10% | 37,602 |
| Sep 8, 2025 | 57.59 | 57.86 | 57.52 | 57.86 | 57.07 | 1.15% | 54,870 |
| Sep 5, 2025 | 57.32 | 57.48 | 57.06 | 57.20 | 56.41 | 0.95% | 78,303 |
| Sep 4, 2025 | 56.43 | 56.67 | 56.35 | 56.66 | 55.88 | 0.02% | 57,132 |
| Sep 3, 2025 | 56.31 | 56.74 | 56.20 | 56.65 | 55.87 | 1.03% | 693,965 |
| Sep 2, 2025 | 55.77 | 56.24 | 55.74 | 56.07 | 55.30 | -1.49% | 148,745 |
| Aug 29, 2025 | 57.03 | 57.03 | 56.82 | 56.92 | 56.14 | -0.61% | 43,919 |
| Aug 28, 2025 | 57.03 | 57.27 | 57.02 | 57.27 | 56.48 | 0.92% | 61,071 |
| Aug 27, 2025 | 56.34 | 56.75 | 56.34 | 56.75 | 55.97 | -0.02% | 64,989 |
| Aug 26, 2025 | 56.72 | 56.76 | 56.66 | 56.76 | 55.98 | 0.11% | 36,395 |
| Aug 25, 2025 | 56.83 | 56.95 | 56.70 | 56.70 | 55.92 | -0.53% | 33,057 |
| Aug 22, 2025 | 56.34 | 57.00 | 56.30 | 57.00 | 56.22 | 1.68% | 50,294 |
| Aug 21, 2025 | 56.11 | 56.19 | 55.91 | 56.06 | 55.29 | -0.15% | 38,347 |
| Aug 20, 2025 | 56.10 | 56.17 | 55.86 | 56.15 | 55.38 | -0.28% | 46,705 |
| Aug 19, 2025 | 56.47 | 56.53 | 56.21 | 56.30 | 55.53 | -0.63% | 41,018 |
| Aug 18, 2025 | 56.58 | 56.86 | 56.55 | 56.66 | 55.88 | 0.39% | 79,265 |
| Aug 15, 2025 | 56.56 | 56.60 | 56.33 | 56.44 | 55.67 | 0.23% | 74,313 |
| Aug 14, 2025 | 56.23 | 56.41 | 56.18 | 56.31 | 55.54 | -1.00% | 50,533 |
| Aug 13, 2025 | 56.73 | 56.88 | 56.73 | 56.88 | 56.10 | 0.42% | 70,757 |
| Aug 12, 2025 | 56.31 | 56.68 | 56.30 | 56.64 | 55.86 | 1.09% | 38,979 |
| Aug 11, 2025 | 56.07 | 56.15 | 55.93 | 56.03 | 55.26 | -0.34% | 59,039 |
| Aug 8, 2025 | 56.23 | 56.38 | 56.16 | 56.22 | 55.45 | -0.09% | 61,272 |
| Aug 7, 2025 | 56.29 | 56.37 | 55.98 | 56.27 | 55.50 | 0.57% | 50,276 |
| Aug 6, 2025 | 55.84 | 56.01 | 55.71 | 55.95 | 55.18 | 0.71% | 50,152 |
| Aug 5, 2025 | 55.51 | 55.63 | 55.45 | 55.55 | 54.79 | 0.42% | 47,609 |
| Aug 4, 2025 | 55.38 | 55.44 | 55.23 | 55.32 | 54.56 | 0.86% | 43,509 |
| Aug 1, 2025 | 55.13 | 55.13 | 54.63 | 54.85 | 54.10 | -0.11% | 64,678 |
| Jul 31, 2025 | 55.31 | 55.31 | 54.64 | 54.91 | 54.16 | -0.94% | 94,950 |
| Jul 30, 2025 | 55.54 | 55.67 | 55.25 | 55.43 | 54.67 | -0.59% | 69,511 |
| Jul 29, 2025 | 55.62 | 55.84 | 55.51 | 55.76 | 54.99 | 0.52% | 65,604 |
| Jul 28, 2025 | 55.66 | 55.68 | 55.30 | 55.47 | 54.71 | -1.21% | 64,985 |
| Jul 25, 2025 | 56.16 | 56.25 | 56.02 | 56.15 | 55.38 | -0.34% | 41,187 |
| Jul 24, 2025 | 56.58 | 56.62 | 56.34 | 56.34 | 55.57 | -0.81% | 33,762 |
| Jul 23, 2025 | 56.56 | 56.84 | 56.50 | 56.80 | 56.02 | 0.96% | 62,692 |
| Jul 22, 2025 | 56.12 | 56.32 | 56.12 | 56.26 | 55.49 | -0.39% | 143,942 |
| Jul 21, 2025 | 56.42 | 56.62 | 56.32 | 56.48 | 55.70 | 0.71% | 52,339 |
| Jul 18, 2025 | 56.35 | 56.40 | 56.04 | 56.08 | 55.31 | -0.41% | 52,534 |
| Jul 17, 2025 | 56.10 | 56.32 | 55.89 | 56.31 | 55.54 | 0.61% | 90,814 |