S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Italy
BIT
WisdomTree Emerging Markets SmallCap Dividend UCITS ETF (DGSE)
WisdomTree Emerging Markets SmallCap Dividend UCITS ETF (DGSE) Historical

DGSE WisdomTree Emerging Markets SmallCap Dividend UCITS ETF

18.418

-0.54 (-2.85%)

May 31 2024 - Closed

Delayed by 15 minutes

DGSE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	18.546	-0.41	-2.17%	18.664	18.664	18.546	552
May 30 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 29 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 28 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 27 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 24 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 23 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 22 2024	18.958	0.00	0.00%	18.958	18.958	18.958	0
May 21 2024	18.958	-0.15	-0.80%	19.022	19.022	18.958	845
May 20 2024	19.11	0.18	0.94%	19.112	19.112	19.11	26
May 17 2024	18.932	0.00	0.00%	18.932	18.932	18.932	0
May 16 2024	18.932	0.00	0.00%	18.932	18.932	18.932	0
May 15 2024	18.932	0.03	0.17%	18.93	18.932	18.93	983
May 14 2024	18.90	-0.07	-0.38%	18.964	18.964	18.90	1,191
May 13 2024	18.972	0.00	0.00%	18.972	18.972	18.972	0
May 10 2024	18.972	0.00	-0.01%	18.972	18.972	18.972	44
May 09 2024	18.974	0.00	0.00%	18.974	18.974	18.974	0
May 08 2024	18.974	-0.04	-0.20%	18.972	18.974	18.972	597
May 07 2024	19.012	-0.06	-0.34%	19.012	19.012	19.012	6
May 06 2024	19.076	0.12	0.63%	19.076	19.076	19.076	10
May 03 2024	18.956	-0.07	-0.37%	18.958	18.958	18.956	465
May 02 2024	19.026	0.26	1.41%	19.024	19.026	19.024	263
Apr 30 2024	18.762	0.35	1.92%	18.762	18.762	18.762	121
Apr 29 2024	18.408	0.00	0.00%	18.408	18.408	18.408	0
Apr 26 2024	18.408	0.00	0.00%	18.408	18.408	18.408	0
Apr 25 2024	18.408	0.00	0.00%	18.408	18.408	18.408	0
Apr 24 2024	18.408	0.20	1.10%	18.408	18.408	18.408	141
Apr 23 2024	18.208	-0.12	-0.67%	18.488	18.488	18.208	64
Apr 22 2024	18.33	0.00	0.00%	18.33	18.33	18.33	0
Apr 19 2024	18.33	0.00	0.00%	18.458	18.458	18.312	2,522
Apr 18 2024	18.33	-0.28	-1.53%	18.418	18.418	18.33	693
Apr 17 2024	18.614	0.25	1.36%	18.614	18.614	18.614	60
Apr 16 2024	18.364	-0.37	-1.99%	18.402	18.402	18.312	432
Apr 15 2024	18.736	0.00	0.02%	18.734	18.81	18.734	1,146
Apr 12 2024	18.732	0.08	0.43%	18.732	18.732	18.732	68
Apr 11 2024	18.652	0.02	0.09%	18.652	18.652	18.652	127
Apr 10 2024	18.636	-0.09	-0.46%	18.636	18.636	18.636	124
Apr 09 2024	18.722	0.09	0.47%	18.696	18.722	18.696	154
Apr 08 2024	18.634	0.02	0.12%	18.634	18.634	18.634	62
Apr 05 2024	18.612	-0.04	-0.19%	18.61	18.612	18.61	300
Apr 04 2024	18.648	-0.02	-0.09%	18.634	18.648	18.522	101
Apr 03 2024	18.664	-0.05	-0.26%	18.664	18.664	18.664	12
Apr 02 2024	18.712	0.15	0.81%	18.798	18.824	18.506	1,021
Mar 28 2024	18.562	0.00	0.00%	18.562	18.562	18.562	0
Mar 27 2024	18.562	0.01	0.03%	18.518	18.57	18.512	1,929
Mar 26 2024	18.556	0.00	0.00%	18.556	18.556	18.556	0
Mar 25 2024	18.556	-0.08	-0.45%	18.53	18.556	18.476	680
Mar 22 2024	18.64	0.00	0.00%	18.64	18.64	18.64	0
Mar 21 2024	18.64	0.17	0.92%	18.63	18.64	18.63	2,769
Mar 20 2024	18.47	0.02	0.09%	18.468	18.47	18.468	131
Mar 19 2024	18.454	0.00	0.00%	18.454	18.454	18.454	0
Mar 18 2024	18.454	0.24	1.32%	18.452	18.454	18.452	17
Mar 15 2024	18.214	-0.18	-0.98%	18.368	18.37	18.214	273
Mar 14 2024	18.394	0.11	0.58%	18.212	18.394	18.158	2,320
Mar 13 2024	18.288	-0.05	-0.28%	18.296	18.296	18.256	592
Mar 12 2024	18.34	0.26	1.45%	18.216	18.34	18.216	1,356
Mar 11 2024	18.078	-0.14	-0.75%	18.21	18.284	18.078	1,094
Mar 08 2024	18.214	-0.08	-0.46%	18.322	18.35	18.214	707
Mar 07 2024	18.298	0.22	1.19%	18.296	18.298	18.296	255
Mar 06 2024	18.082	0.00	0.00%	18.082	18.082	18.082	0
Mar 05 2024	18.082	-0.15	-0.83%	18.082	18.082	18.082	30
Mar 04 2024	18.234	0.19	1.08%	18.262	18.262	18.234	10

WisdomTree Emerging Mark...

Hillcrest Energy Technol... (QB)

SAFRAN 0.875%until May2027

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions