Quantcast

WisdomTree Emerging Markets SmallCap Dividend Fund ETF Historical Stock Prices

(ETF)
DGS 
$46.64
*  
1.25
2.61%
Get DGS Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading DGS now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.37 47.38 46.60 46.64 81,669
03/21/2019 47.73 47.89 47.5881 47.89 103,724
03/20/2019 47.64 48.2082 47.4184 47.91 88,253
03/19/2019 47.86 47.92 47.6986 47.77 98,131
03/18/2019 47.68 47.8199 47.5898 47.79 113,684
03/15/2019 47.15 47.4 47.06 47.36 105,437
03/14/2019 46.79 46.79 46.6225 46.7 78,278
03/13/2019 47.01 47.0721 46.9221 46.99 76,677
03/12/2019 46.76 46.97 46.7578 46.85 73,857
03/11/2019 46.4 46.7595 46.4 46.73 98,018
03/08/2019 45.87 46.04 45.8 46.04 83,909
03/07/2019 46.59 46.65 46.0568 46.12 90,211
03/06/2019 47.13 47.13 46.8 46.8 38,155
03/05/2019 46.87 47.15 46.801 47.07 57,654
03/04/2019 46.91 46.91 46.38 46.66 101,283
03/01/2019 46.68 46.7137 46.4401 46.56 91,577
02/28/2019 46.6 46.6 46.2503 46.37 48,693
02/27/2019 46.92 46.9943 46.7001 46.83 50,443
02/26/2019 47.07 47.3224 47.02 47.21 56,682
02/25/2019 47.33 47.5805 47.2723 47.31 75,320
02/22/2019 46.75 47 46.6897 46.82 94,730
02/21/2019 46.49 46.49 46.2724 46.45 90,003
02/20/2019 46.53 46.7899 46.4502 46.55 129,227
02/19/2019 45.88 46.5 45.88 46.36 163,470
02/15/2019 45.87 46.03 45.82 46.03 93,662
02/14/2019 45.58 46.03 45.5 45.9 101,938
02/13/2019 46 46.06 45.65 45.74 156,357
02/12/2019 45.9 46.09 45.8701 45.96 93,708
02/11/2019 45.78 45.7999 45.6 45.6552 53,431
02/08/2019 45.93 46.02 45.7101 45.96 478,851
02/07/2019 46.12 46.2586 45.6355 46.04 75,544
02/06/2019 46.75 46.75 46.25 46.375 256,578
02/05/2019 46.37 46.89 46.3 46.84 215,072
02/04/2019 46 46.349 45.95 46.24 106,476
02/01/2019 46.02 46.21 46.0101 46.13 72,132
01/31/2019 46.14 46.359 46.0472 46.29 124,584
01/30/2019 45.28 46.03 45.0852 45.91 91,781
01/29/2019 45.12 45.18 44.9701 45.05 75,835
01/28/2019 44.82 45.06 44.745 45.05 140,282
01/25/2019 45.13 45.43 45.13 45.33 306,023
01/24/2019 44.58 44.97 44.58 44.89 147,424
01/23/2019 44.4 44.51 44.21 44.5 75,953
01/22/2019 44.02 44.1499 43.7015 43.85 132,485
01/18/2019 44.43 44.572 44.35 44.51 114,104
01/17/2019 43.92 44.47 43.92 44.34 174,680
01/16/2019 44.11 44.5 44.11 44.4 216,134
01/15/2019 43.74 43.98 43.7021 43.85 89,366
01/14/2019 43.3 43.7499 43.3 43.56 146,284
01/11/2019 43.54 43.76 43.46 43.72 77,508
01/10/2019 43.28 43.8499 43.28 43.81 210,004
01/09/2019 43.06 43.4899 43.03 43.32 129,519
01/08/2019 42.75 42.93 42.5876 42.83 61,652
01/07/2019 42.72 42.9211 42.56 42.72 69,528
01/04/2019 41.98 42.79 41.98 42.72 135,357
01/03/2019 41.75 41.78 41.3801 41.5 117,309
01/02/2019 41.65 42.15 41.65 42.15 153,764
12/31/2018 42.25 42.3399 41.8287 41.89 312,791
12/28/2018 42 42.17 41.8347 41.92 200,717
12/27/2018 41.34 41.76 41.11 41.76 257,613
12/26/2018 41.2 41.87 41.041 41.87 220,569
12/24/2018 41.35 41.74 41.19 41.22 98,017
12/21/2018 42.04 42.2899 41.5378 41.65 280,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio