WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)
NYSEARCA: DGS · Real-Time Price · USD
63.73
+0.10 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 63.04 | 63.73 | 62.73 | 63.73 | 63.73 | 0.16% | 68,030 |
| Jun 25, 2026 | 64.12 | 64.12 | 63.43 | 63.63 | 63.63 | 0.25% | 41,347 |
| Jun 24, 2026 | 64.34 | 64.47 | 64.02 | 64.31 | 63.47 | -0.11% | 54,920 |
| Jun 23, 2026 | 64.56 | 64.84 | 64.19 | 64.38 | 63.54 | -2.97% | 143,365 |
| Jun 22, 2026 | 66.40 | 66.64 | 66.30 | 66.35 | 65.48 | -0.18% | 29,009 |
| Jun 18, 2026 | 66.24 | 66.59 | 66.24 | 66.47 | 65.60 | 1.62% | 21,692 |
| Jun 17, 2026 | 66.42 | 66.69 | 65.41 | 65.41 | 64.56 | -0.78% | 48,262 |
| Jun 16, 2026 | 66.23 | 66.49 | 65.89 | 65.92 | 65.06 | -1.01% | 35,994 |
| Jun 15, 2026 | 66.83 | 66.90 | 66.60 | 66.60 | 65.73 | 1.57% | 31,289 |
| Jun 12, 2026 | 65.37 | 65.83 | 65.08 | 65.57 | 64.72 | 0.65% | 30,431 |
| Jun 11, 2026 | 63.66 | 65.17 | 63.47 | 65.15 | 64.30 | 3.96% | 41,386 |
| Jun 10, 2026 | 63.15 | 65.39 | 62.67 | 62.67 | 61.85 | -1.21% | 61,719 |
| Jun 9, 2026 | 64.27 | 64.27 | 62.50 | 63.44 | 62.61 | 0.73% | 64,278 |
| Jun 8, 2026 | 63.33 | 63.41 | 62.95 | 62.98 | 62.16 | -0.13% | 34,416 |
| Jun 5, 2026 | 64.35 | 64.35 | 62.92 | 63.06 | 62.24 | -4.02% | 39,342 |
| Jun 4, 2026 | 65.42 | 65.76 | 65.29 | 65.70 | 64.84 | 0.55% | 28,837 |
| Jun 3, 2026 | 65.92 | 66.02 | 64.01 | 65.34 | 64.49 | -1.37% | 66,742 |
| Jun 2, 2026 | 65.81 | 66.31 | 65.81 | 66.25 | 65.38 | 0.01% | 27,511 |
| Jun 1, 2026 | 65.83 | 66.36 | 65.74 | 66.24 | 65.37 | 0.59% | 40,571 |
| May 29, 2026 | 65.88 | 65.96 | 65.53 | 65.85 | 64.99 | -0.50% | 28,647 |
| May 28, 2026 | 65.39 | 66.18 | 65.25 | 66.18 | 65.32 | 0.27% | 38,037 |
| May 27, 2026 | 66.09 | 66.09 | 65.61 | 66.00 | 65.14 | -0.41% | 55,683 |
| May 26, 2026 | 66.05 | 66.36 | 66.02 | 66.27 | 65.40 | 2.16% | 99,393 |
| May 22, 2026 | 65.01 | 65.22 | 64.87 | 64.87 | 64.02 | 1.04% | 55,505 |
| May 21, 2026 | 63.92 | 64.57 | 63.75 | 64.20 | 63.36 | 0.66% | 76,067 |
| May 20, 2026 | 62.96 | 63.84 | 62.95 | 63.78 | 62.95 | 1.27% | 31,700 |
| May 19, 2026 | 62.49 | 63.32 | 62.49 | 62.98 | 62.16 | -1.21% | 50,730 |
| May 18, 2026 | 63.91 | 63.91 | 63.26 | 63.75 | 62.92 | 0.65% | 72,840 |
| May 15, 2026 | 63.46 | 63.74 | 63.16 | 63.34 | 62.51 | -1.95% | 46,877 |
| May 14, 2026 | 64.56 | 64.88 | 64.56 | 64.60 | 63.76 | 0.06% | 43,561 |
| May 13, 2026 | 64.31 | 64.68 | 64.08 | 64.56 | 63.72 | 0.51% | 36,125 |
| May 12, 2026 | 64.52 | 64.79 | 63.87 | 64.23 | 63.39 | -1.77% | 48,424 |
| May 11, 2026 | 65.70 | 65.88 | 65.39 | 65.39 | 64.54 | -0.55% | 36,348 |
| May 8, 2026 | 65.57 | 65.93 | 65.57 | 65.75 | 64.89 | 1.22% | 37,971 |
| May 7, 2026 | 65.73 | 65.73 | 64.90 | 64.96 | 64.11 | -0.85% | 35,824 |
| May 6, 2026 | 65.23 | 65.65 | 65.15 | 65.51 | 64.65 | 0.97% | 38,759 |
| May 5, 2026 | 64.51 | 64.88 | 64.22 | 64.88 | 64.03 | 1.86% | 44,106 |
| May 4, 2026 | 64.03 | 64.33 | 63.57 | 63.69 | 62.86 | -0.42% | 40,968 |
| May 1, 2026 | 63.98 | 64.50 | 63.85 | 63.96 | 63.12 | 0.13% | 36,514 |
| Apr 30, 2026 | 63.28 | 64.09 | 63.18 | 63.88 | 63.05 | 1.70% | 47,748 |
| Apr 29, 2026 | 63.28 | 63.30 | 62.80 | 62.81 | 61.99 | -0.93% | 29,584 |
| Apr 28, 2026 | 63.31 | 63.40 | 63.06 | 63.40 | 62.57 | -0.09% | 47,023 |
| Apr 27, 2026 | 63.74 | 63.74 | 63.37 | 63.46 | 62.63 | -0.69% | 33,290 |
| Apr 24, 2026 | 63.67 | 63.98 | 63.55 | 63.90 | 63.06 | 0.81% | 37,522 |
| Apr 23, 2026 | 64.04 | 64.18 | 63.03 | 63.38 | 62.56 | -1.93% | 45,085 |
| Apr 22, 2026 | 64.55 | 64.83 | 64.51 | 64.63 | 63.79 | 1.26% | 34,817 |
| Apr 21, 2026 | 64.75 | 64.92 | 63.74 | 63.83 | 63.00 | -1.53% | 38,989 |
| Apr 20, 2026 | 64.82 | 65.00 | 64.49 | 64.82 | 63.97 | -0.78% | 55,656 |
| Apr 17, 2026 | 65.23 | 65.78 | 65.19 | 65.33 | 64.48 | 1.84% | 108,848 |
| Apr 16, 2026 | 64.04 | 64.34 | 63.89 | 64.15 | 63.31 | 0.23% | 36,931 |
| Apr 15, 2026 | 63.73 | 64.05 | 63.67 | 64.00 | 63.16 | -0.39% | 47,301 |
| Apr 14, 2026 | 63.75 | 64.25 | 63.67 | 64.25 | 63.41 | 0.86% | 42,167 |
| Apr 13, 2026 | 62.69 | 63.70 | 62.69 | 63.70 | 62.87 | 1.34% | 91,995 |
| Apr 10, 2026 | 63.00 | 63.23 | 62.74 | 62.86 | 62.04 | 0.21% | 42,409 |
| Apr 9, 2026 | 62.21 | 62.91 | 62.04 | 62.73 | 61.91 | 0.18% | 39,349 |
| Apr 8, 2026 | 62.73 | 62.85 | 62.06 | 62.62 | 61.80 | 4.75% | 51,628 |
| Apr 7, 2026 | 59.63 | 60.02 | 59.07 | 59.78 | 59.00 | -0.32% | 70,464 |
| Apr 6, 2026 | 59.93 | 60.38 | 59.71 | 59.97 | 59.19 | 0.37% | 55,694 |
| Apr 2, 2026 | 59.14 | 60.36 | 59.14 | 59.75 | 58.97 | -0.80% | 359,990 |
| Apr 1, 2026 | 60.32 | 60.85 | 60.22 | 60.23 | 59.44 | 0.22% | 75,583 |
| Mar 31, 2026 | 58.66 | 60.25 | 58.62 | 60.10 | 59.31 | 2.72% | 91,130 |
| Mar 30, 2026 | 59.04 | 59.06 | 58.24 | 58.51 | 57.75 | -0.56% | 113,244 |
| Mar 27, 2026 | 59.04 | 59.42 | 58.62 | 58.84 | 58.07 | -0.08% | 53,390 |
| Mar 26, 2026 | 59.54 | 59.89 | 58.89 | 58.89 | 58.12 | -2.40% | 47,356 |
| Mar 25, 2026 | 60.59 | 60.83 | 60.28 | 60.54 | 59.55 | 2.01% | 27,998 |
| Mar 24, 2026 | 58.94 | 59.73 | 58.94 | 59.35 | 58.38 | -1.67% | 53,843 |
| Mar 23, 2026 | 59.78 | 60.68 | 59.58 | 60.35 | 59.36 | 2.71% | 98,895 |
| Mar 20, 2026 | 59.90 | 59.99 | 58.64 | 58.76 | 57.80 | -2.54% | 178,747 |
| Mar 19, 2026 | 59.16 | 60.53 | 59.16 | 60.29 | 59.31 | 0.79% | 148,009 |
| Mar 18, 2026 | 60.54 | 60.79 | 59.82 | 59.82 | 58.84 | -2.11% | 118,008 |
| Mar 17, 2026 | 61.24 | 61.46 | 60.97 | 61.11 | 60.11 | 0.58% | 75,461 |
| Mar 16, 2026 | 60.40 | 61.00 | 60.33 | 60.76 | 59.76 | 2.06% | 149,439 |
| Mar 13, 2026 | 60.30 | 60.77 | 59.44 | 59.53 | 58.56 | -0.60% | 127,462 |
| Mar 12, 2026 | 61.02 | 61.02 | 59.85 | 59.89 | 58.91 | -2.21% | 261,443 |
| Mar 11, 2026 | 61.13 | 61.55 | 60.83 | 61.24 | 60.24 | 0.50% | 107,533 |
| Mar 10, 2026 | 61.04 | 61.95 | 60.70 | 60.94 | 59.95 | 0.07% | 149,761 |
| Mar 9, 2026 | 59.40 | 61.06 | 59.05 | 60.90 | 59.91 | 1.16% | 218,618 |
| Mar 6, 2026 | 59.78 | 60.47 | 59.56 | 60.20 | 59.22 | -0.45% | 136,521 |
| Mar 5, 2026 | 61.00 | 61.32 | 59.82 | 60.47 | 59.48 | -2.01% | 268,897 |
| Mar 4, 2026 | 60.99 | 62.79 | 60.55 | 61.71 | 60.70 | 0.44% | 268,583 |
| Mar 3, 2026 | 60.89 | 61.82 | 59.67 | 61.44 | 60.44 | -3.80% | 480,263 |
| Mar 2, 2026 | 63.31 | 64.10 | 63.23 | 63.87 | 62.83 | -1.48% | 109,895 |
| Feb 27, 2026 | 64.54 | 64.87 | 64.45 | 64.83 | 63.77 | -0.11% | 71,215 |
| Feb 26, 2026 | 65.32 | 65.32 | 64.49 | 64.90 | 63.84 | -0.57% | 91,918 |
| Feb 25, 2026 | 65.28 | 65.43 | 65.05 | 65.27 | 64.20 | 0.35% | 69,691 |
| Feb 24, 2026 | 64.61 | 65.18 | 64.57 | 65.04 | 63.98 | 1.06% | 97,687 |
| Feb 23, 2026 | 64.60 | 64.81 | 64.20 | 64.36 | 63.31 | -0.63% | 110,087 |
| Feb 20, 2026 | 63.81 | 64.81 | 63.81 | 64.77 | 63.71 | 1.56% | 80,230 |
| Feb 19, 2026 | 63.58 | 64.00 | 63.37 | 63.78 | 62.73 | 0.06% | 107,269 |
| Feb 18, 2026 | 63.72 | 64.08 | 63.55 | 63.74 | 62.69 | 0.28% | 70,005 |
| Feb 17, 2026 | 63.27 | 63.72 | 62.94 | 63.56 | 62.52 | -0.09% | 74,057 |
| Feb 13, 2026 | 63.17 | 63.64 | 62.81 | 63.62 | 62.58 | 0.55% | 78,120 |
| Feb 12, 2026 | 63.99 | 64.03 | 63.16 | 63.27 | 62.24 | -0.66% | 155,629 |
| Feb 11, 2026 | 63.40 | 63.78 | 63.19 | 63.69 | 62.65 | 1.30% | 67,666 |
| Feb 10, 2026 | 63.01 | 63.14 | 62.87 | 62.87 | 61.84 | -0.05% | 125,544 |
| Feb 9, 2026 | 62.48 | 62.99 | 62.41 | 62.90 | 61.87 | 1.03% | 78,872 |
| Feb 6, 2026 | 61.70 | 62.26 | 61.67 | 62.26 | 61.24 | 1.52% | 112,677 |
| Feb 5, 2026 | 61.46 | 61.88 | 61.17 | 61.33 | 60.33 | -0.92% | 116,630 |
| Feb 4, 2026 | 62.51 | 62.51 | 61.63 | 61.90 | 60.89 | -0.39% | 134,635 |
| Feb 3, 2026 | 62.13 | 62.26 | 61.62 | 62.14 | 61.13 | 1.09% | 92,852 |