WisdomTree Emerging Markets SmallCap Dividend UCITS ETF - DGSD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	22.19	22.13	22.13	22.19	22.02	180
September 25, 2025	22.71	22.25	22.25	22.71	22.25	2
September 24, 2025	22.35	22.49	22.49	22.67	22.35	55
September 23, 2025	22.64	22.64	22.64	22.64	22.64	0
September 22, 2025	22.92	22.63	22.63	22.92	22.45	1,196
September 19, 2025	22.78	22.7	22.7	22.78	22.7	1
September 18, 2025	22.58	22.73	22.73	22.73	22.58	0
September 17, 2025	22.75	22.82	22.82	22.82	22.75	2
September 16, 2025	22.84	22.75	22.75	22.84	22.75	1,320
September 15, 2025	22.79	22.65	22.65	22.79	22.65	24
September 12, 2025	22.81	22.54	22.54	22.81	22.49	0
September 11, 2025	22.42	22.55	22.55	22.55	22.42	0
September 10, 2025	22.37	22.47	22.47	22.47	22.37	7
September 09, 2025	22.45	22.36	22.36	22.45	22.36	9
September 08, 2025	22.52	22.32	22.32	22.52	22.19	7,121
September 05, 2025	22.16	22.16	22.16	22.16	22.16	0
September 04, 2025	21.89	21.89	21.89	21.89	21.89	0
September 03, 2025	21.99	21.93	21.93	21.99	21.93	1
September 02, 2025	21.69	21.8	21.8	21.88	21.69	135
September 01, 2025	22.29	22.04	22.04	22.29	22.04	28
August 29, 2025	22.12	22.07	22.07	22.13	22.07	44
August 28, 2025	21.97	22.18	22.18	22.19	21.97	2
August 27, 2025	21.81	21.89	21.89	21.89	21.81	0
August 26, 2025	22.17	22.01	22.01	22.17	21.86	120
August 22, 2025	21.87	22.05	22.05	22.05	21.69	401
August 21, 2025	21.9	21.77	21.77	21.9	21.69	237
August 20, 2025	21.86	21.75	21.75	21.86	21.75	2
August 19, 2025	21.72	21.89	21.89	21.89	21.72	2
August 18, 2025	22.16	21.98	21.98	22.16	21.98	2
August 15, 2025	21.94	21.94	21.94	21.94	21.94	0
August 14, 2025	21.95	21.83	21.83	21.95	21.83	506
August 13, 2025	21.93	22.01	22.01	22.12	21.93	13
August 12, 2025	21.88	21.88	21.88	21.88	21.88	2
August 11, 2025	21.87	21.71	21.71	21.87	21.62	204
August 08, 2025	21.91	21.78	21.78	21.91	21.67	2
August 07, 2025	21.52	21.72	21.72	21.99	21.51	73
August 06, 2025	21.81	21.61	21.61	21.81	21.34	3
August 05, 2025	21.5	21.5	21.5	21.5	21.5	0
August 04, 2025	21.76	21.49	21.49	21.76	21.3	214
August 01, 2025	21.59	21.34	21.34	21.59	21.29	1,723
July 31, 2025	21.51	21.47	21.47	21.51	21.47	0
July 30, 2025	21.88	21.55	21.55	21.88	21.55	1
July 29, 2025	21.6	21.56	21.56	21.6	21.49	516
July 28, 2025	21.72	21.51	21.51	21.72	21.51	356
July 25, 2025	21.88	21.94	21.94	21.94	21.73	1,629
July 24, 2025	22	21.92	21.92	22.01	21.92	2,790
July 23, 2025	21.96	21.91	21.91	21.97	21.91	244
July 22, 2025	21.8	21.89	21.89	21.91	21.78	7,983
July 21, 2025	22.02	21.88	21.88	22.02	21.88	308
July 18, 2025	21.89	21.84	21.84	21.89	21.84	12,200
July 17, 2025	21.95	21.76	21.76	21.95	21.7	4
July 16, 2025	21.35	21.63	21.63	21.75	21.35	3,049
July 15, 2025	21.83	21.66	21.66	21.83	21.66	1,012
July 14, 2025	21.81	21.76	21.76	21.81	21.52	7,882
July 11, 2025	21.83	21.65	21.65	21.83	21.63	3,859
July 10, 2025	21.73	21.57	21.57	21.73	21.57	7
July 09, 2025	21.65	21.58	21.58	21.67	21.49	72
July 08, 2025	21.37	21.42	21.42	21.42	21.31	503
July 07, 2025	21.73	21.53	21.53	21.73	21.41	457
July 04, 2025	21.58	21.58	21.58	21.58	21.58	0

WisdomTree Emerging Markets SmallCap Dividend UCITS ETF (DGSD.L) LSE