WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
60.20
-0.27 (-0.45%)
Mar 6, 2026, 4:00 PM EST - Market closed
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 59.78 | 60.47 | 59.56 | 60.20 | 60.20 | -0.45% | 136,521 |
| Mar 5, 2026 | 61.00 | 61.32 | 59.82 | 60.47 | 60.47 | -2.01% | 268,897 |
| Mar 4, 2026 | 60.99 | 62.79 | 60.55 | 61.71 | 61.71 | 0.44% | 268,583 |
| Mar 3, 2026 | 60.89 | 61.82 | 59.67 | 61.44 | 61.44 | -3.80% | 480,261 |
| Mar 2, 2026 | 63.31 | 64.10 | 63.23 | 63.87 | 63.87 | -1.48% | 109,895 |
| Feb 27, 2026 | 64.54 | 64.87 | 64.45 | 64.83 | 64.83 | -0.10% | 71,215 |
| Feb 26, 2026 | 65.32 | 65.32 | 64.49 | 64.90 | 64.90 | -0.57% | 91,918 |
| Feb 25, 2026 | 65.28 | 65.43 | 65.05 | 65.27 | 65.27 | 0.35% | 69,691 |
| Feb 24, 2026 | 64.61 | 65.18 | 64.57 | 65.04 | 65.04 | 1.06% | 97,634 |
| Feb 23, 2026 | 64.60 | 64.81 | 64.20 | 64.36 | 64.36 | -0.63% | 110,082 |
| Feb 20, 2026 | 63.81 | 64.81 | 63.81 | 64.77 | 64.77 | 1.56% | 80,224 |
| Feb 19, 2026 | 63.58 | 64.00 | 63.37 | 63.78 | 63.78 | 0.06% | 107,269 |
| Feb 18, 2026 | 63.72 | 64.08 | 63.55 | 63.74 | 63.73 | 0.28% | 70,005 |
| Feb 17, 2026 | 63.27 | 63.72 | 62.94 | 63.56 | 63.56 | -0.09% | 74,057 |
| Feb 13, 2026 | 63.17 | 63.64 | 62.81 | 63.62 | 63.62 | 0.55% | 78,120 |
| Feb 12, 2026 | 63.99 | 64.03 | 63.16 | 63.27 | 63.27 | -0.66% | 155,629 |
| Feb 11, 2026 | 63.40 | 63.78 | 63.19 | 63.69 | 63.69 | 1.30% | 67,666 |
| Feb 10, 2026 | 63.01 | 63.14 | 62.87 | 62.87 | 62.87 | -0.05% | 125,544 |
| Feb 9, 2026 | 62.48 | 62.99 | 62.41 | 62.90 | 62.90 | 1.03% | 78,872 |
| Feb 6, 2026 | 61.70 | 62.26 | 61.67 | 62.26 | 62.26 | 1.52% | 112,677 |
| Feb 5, 2026 | 61.46 | 61.88 | 61.17 | 61.33 | 61.33 | -0.92% | 116,630 |
| Feb 4, 2026 | 62.51 | 62.51 | 61.63 | 61.90 | 61.90 | -0.39% | 134,635 |
| Feb 3, 2026 | 62.13 | 62.26 | 61.62 | 62.14 | 62.14 | 1.09% | 92,852 |
| Feb 2, 2026 | 60.89 | 61.66 | 60.89 | 61.47 | 61.47 | 0.21% | 161,315 |
| Jan 30, 2026 | 61.69 | 62.00 | 61.07 | 61.34 | 61.34 | -1.27% | 262,857 |
| Jan 29, 2026 | 62.54 | 62.57 | 61.52 | 62.13 | 62.13 | -0.45% | 179,487 |
| Jan 28, 2026 | 62.45 | 62.55 | 62.02 | 62.41 | 62.41 | - | 124,493 |
| Jan 27, 2026 | 61.93 | 62.41 | 61.81 | 62.41 | 62.41 | 1.20% | 132,044 |
| Jan 26, 2026 | 61.46 | 61.78 | 61.41 | 61.67 | 61.67 | 0.80% | 114,177 |
| Jan 23, 2026 | 60.66 | 61.34 | 60.65 | 61.18 | 61.18 | 0.56% | 81,295 |
| Jan 22, 2026 | 60.62 | 61.04 | 60.60 | 60.84 | 60.84 | 1.06% | 134,695 |
| Jan 21, 2026 | 59.82 | 60.34 | 59.82 | 60.20 | 60.20 | 1.54% | 250,827 |
| Jan 20, 2026 | 59.30 | 59.68 | 59.25 | 59.29 | 59.29 | -0.10% | 70,921 |
| Jan 16, 2026 | 59.30 | 59.38 | 59.09 | 59.35 | 59.35 | -0.46% | 60,213 |
| Jan 15, 2026 | 59.50 | 59.77 | 59.40 | 59.62 | 59.62 | 0.73% | 58,135 |
| Jan 14, 2026 | 59.00 | 59.19 | 58.90 | 59.19 | 59.19 | 0.75% | 83,474 |
| Jan 13, 2026 | 58.91 | 58.94 | 58.56 | 58.75 | 58.75 | -0.36% | 95,740 |
| Jan 12, 2026 | 58.58 | 58.97 | 58.58 | 58.97 | 58.97 | 0.85% | 62,133 |
| Jan 9, 2026 | 58.26 | 58.52 | 58.22 | 58.47 | 58.47 | 0.60% | 101,914 |
| Jan 8, 2026 | 58.02 | 58.15 | 57.96 | 58.12 | 58.12 | -0.25% | 47,272 |
| Jan 7, 2026 | 58.35 | 58.41 | 58.16 | 58.27 | 58.27 | -0.24% | 71,774 |
| Jan 6, 2026 | 58.35 | 58.55 | 58.27 | 58.41 | 58.41 | 0.79% | 90,193 |
| Jan 5, 2026 | 57.83 | 58.04 | 57.64 | 57.95 | 57.95 | 0.44% | 106,598 |
| Jan 2, 2026 | 57.63 | 57.70 | 57.47 | 57.69 | 57.69 | 0.79% | 92,272 |
| Dec 31, 2025 | 57.25 | 57.30 | 57.10 | 57.24 | 57.24 | -0.05% | 75,568 |
| Dec 30, 2025 | 57.17 | 57.30 | 57.10 | 57.27 | 57.27 | 0.37% | 96,073 |
| Dec 29, 2025 | 56.92 | 57.26 | 56.85 | 57.06 | 57.06 | -0.26% | 93,466 |
| Dec 26, 2025 | 57.14 | 57.21 | 57.01 | 57.21 | 57.21 | -0.81% | 46,177 |
| Dec 24, 2025 | 57.71 | 57.74 | 57.64 | 57.68 | 57.10 | 0.10% | 43,085 |
| Dec 23, 2025 | 57.28 | 57.63 | 57.25 | 57.63 | 57.05 | 0.79% | 58,100 |
| Dec 22, 2025 | 57.19 | 57.26 | 57.13 | 57.17 | 56.60 | 0.18% | 44,902 |
| Dec 19, 2025 | 56.94 | 57.16 | 56.94 | 57.07 | 56.50 | 0.72% | 73,652 |
| Dec 18, 2025 | 56.58 | 57.16 | 56.51 | 56.66 | 56.09 | 0.97% | 118,898 |
| Dec 17, 2025 | 56.68 | 56.77 | 56.10 | 56.12 | 55.55 | -0.80% | 108,615 |
| Dec 16, 2025 | 56.65 | 56.82 | 56.47 | 56.57 | 56.00 | -0.81% | 85,734 |
| Dec 15, 2025 | 57.30 | 57.35 | 57.02 | 57.03 | 56.46 | 0.46% | 126,138 |
| Dec 12, 2025 | 57.17 | 57.27 | 56.62 | 56.77 | 56.20 | -0.61% | 47,756 |
| Dec 11, 2025 | 56.77 | 57.13 | 56.77 | 57.12 | 56.55 | 0.42% | 63,812 |
| Dec 10, 2025 | 56.58 | 57.03 | 56.58 | 56.88 | 56.31 | 0.20% | 117,922 |
| Dec 9, 2025 | 56.54 | 56.85 | 56.54 | 56.77 | 56.20 | 0.11% | 71,566 |
| Dec 8, 2025 | 56.98 | 56.98 | 56.60 | 56.70 | 56.13 | -0.72% | 64,357 |
| Dec 5, 2025 | 57.34 | 57.49 | 57.01 | 57.11 | 56.54 | -0.20% | 63,085 |
| Dec 4, 2025 | 57.31 | 57.33 | 57.15 | 57.23 | 56.65 | -0.13% | 47,094 |
| Dec 3, 2025 | 57.18 | 57.32 | 57.10 | 57.30 | 56.72 | 0.47% | 148,501 |
| Dec 2, 2025 | 57.01 | 57.14 | 56.83 | 57.03 | 56.46 | 0.12% | 325,483 |
| Dec 1, 2025 | 56.92 | 57.14 | 56.85 | 56.96 | 56.39 | -0.33% | 163,105 |
| Nov 28, 2025 | 56.99 | 57.56 | 56.95 | 57.15 | 56.58 | 0.69% | 49,726 |
| Nov 26, 2025 | 56.55 | 56.80 | 56.49 | 56.76 | 56.19 | 0.75% | 81,475 |
| Nov 25, 2025 | 55.99 | 56.40 | 55.79 | 56.34 | 55.77 | 0.64% | 83,180 |
| Nov 24, 2025 | 55.64 | 56.00 | 55.58 | 55.98 | 55.42 | 0.61% | 90,688 |
| Nov 21, 2025 | 55.30 | 55.77 | 54.97 | 55.64 | 55.08 | 0.13% | 193,767 |
| Nov 20, 2025 | 56.42 | 57.01 | 55.57 | 55.57 | 55.01 | -1.03% | 126,951 |
| Nov 19, 2025 | 56.15 | 56.41 | 56.03 | 56.15 | 55.59 | -0.13% | 102,935 |
| Nov 18, 2025 | 56.19 | 56.41 | 56.00 | 56.23 | 55.66 | -0.66% | 58,462 |
| Nov 17, 2025 | 56.88 | 57.03 | 56.50 | 56.60 | 56.03 | -1.26% | 111,255 |
| Nov 14, 2025 | 57.10 | 57.49 | 56.87 | 57.32 | 56.74 | 0.35% | 144,181 |
| Nov 13, 2025 | 57.56 | 57.62 | 57.08 | 57.12 | 56.55 | -0.59% | 88,813 |
| Nov 12, 2025 | 57.47 | 57.51 | 57.34 | 57.46 | 56.88 | 0.38% | 112,534 |
| Nov 11, 2025 | 57.11 | 57.32 | 57.11 | 57.25 | 56.67 | 0.22% | 39,068 |
| Nov 10, 2025 | 57.02 | 57.21 | 56.88 | 57.12 | 56.55 | 0.88% | 77,998 |
| Nov 7, 2025 | 56.42 | 56.62 | 56.22 | 56.62 | 56.05 | -0.05% | 151,714 |
| Nov 6, 2025 | 56.90 | 57.08 | 56.58 | 56.65 | 56.08 | -0.23% | 147,456 |
| Nov 5, 2025 | 56.36 | 56.87 | 56.32 | 56.78 | 56.21 | 1.09% | 174,983 |
| Nov 4, 2025 | 56.31 | 56.52 | 56.09 | 56.17 | 55.61 | -1.51% | 436,284 |
| Nov 3, 2025 | 56.97 | 57.10 | 56.65 | 57.03 | 56.46 | 0.55% | 183,982 |
| Oct 31, 2025 | 56.85 | 56.85 | 56.56 | 56.72 | 56.15 | -0.14% | 86,557 |
| Oct 30, 2025 | 56.81 | 57.11 | 56.75 | 56.80 | 56.23 | -1.03% | 124,818 |
| Oct 29, 2025 | 57.59 | 57.63 | 56.88 | 57.39 | 56.81 | -0.07% | 84,474 |
| Oct 28, 2025 | 57.28 | 57.52 | 57.15 | 57.43 | 56.85 | 0.17% | 49,178 |
| Oct 27, 2025 | 57.31 | 57.42 | 57.18 | 57.33 | 56.75 | 0.35% | 53,850 |
| Oct 24, 2025 | 57.25 | 57.25 | 57.11 | 57.13 | 56.56 | 0.14% | 52,482 |
| Oct 23, 2025 | 56.83 | 57.11 | 56.73 | 57.05 | 56.48 | 0.44% | 141,139 |
| Oct 22, 2025 | 56.84 | 56.97 | 56.57 | 56.80 | 56.23 | 0.23% | 92,366 |
| Oct 21, 2025 | 56.73 | 56.81 | 56.60 | 56.67 | 56.10 | -0.94% | 93,583 |
| Oct 20, 2025 | 56.94 | 57.23 | 56.94 | 57.21 | 56.64 | 0.95% | 66,612 |
| Oct 17, 2025 | 56.43 | 56.71 | 56.38 | 56.67 | 56.10 | -0.56% | 228,130 |
| Oct 16, 2025 | 57.03 | 57.46 | 56.79 | 56.99 | 56.42 | 0.44% | 157,355 |
| Oct 15, 2025 | 56.50 | 56.80 | 56.46 | 56.74 | 56.17 | 1.12% | 192,344 |
| Oct 14, 2025 | 55.77 | 56.36 | 55.44 | 56.11 | 55.55 | -0.69% | 150,332 |
| Oct 13, 2025 | 56.44 | 56.65 | 56.15 | 56.50 | 55.93 | 2.15% | 166,881 |