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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22.99	22.93	22.93	23.06	22.81	2,738
January 12, 2026	22.98	22.92	22.92	22.98	22.81	360
January 09, 2026	22.44	22.72	22.72	22.89	22.43	14,179
January 08, 2026	22.66	22.66	22.66	22.66	22.66	0
January 07, 2026	22.63	22.71	22.71	22.78	22.63	262
January 06, 2026	22.49	22.78	22.78	22.93	22.49	1,390
January 05, 2026	22.27	22.46	22.46	22.5	22.27	525
January 02, 2026	22.54	22.46	22.46	22.61	22.27	252
December 31, 2025	22.5	22.32	22.22	22.5	22.32	7
December 30, 2025	22.44	22.4	22.3	22.49	22.08	3,060
December 29, 2025	22.49	22.26	22.26	22.56	22.06	117
December 24, 2025	22.26	22.41	22.41	22.41	22.26	1
December 23, 2025	22.11	22.28	22.28	22.28	22.01	1
December 22, 2025	22.2	22.07	22.07	22.2	22.07	2
December 19, 2025	22.01	21.93	21.93	22.09	21.88	88
December 18, 2025	21.83	21.79	21.79	21.84	21.79	48
December 17, 2025	21.65	21.65	21.65	21.65	21.65	6
December 16, 2025	21.52	21.7	21.7	21.97	21.52	15
December 15, 2025	22.02	22.01	22.01	22.02	21.94	15
December 12, 2025	22.25	21.96	21.96	22.25	21.96	52
December 11, 2025	21.84	21.88	21.88	21.88	21.84	364
December 10, 2025	21.86	21.77	21.77	21.86	21.77	320
December 09, 2025	21.68	21.82	21.82	21.82	21.68	5
December 08, 2025	22.02	21.8	21.8	22.02	21.8	4
December 05, 2025	22.17	21.98	21.98	22.17	21.98	1
December 04, 2025	21.95	22.03	22.03	22.03	21.95	238
December 03, 2025	22.1	22.06	22.06	22.1	22.06	80
December 02, 2025	21.92	21.92	21.92	21.92	21.92	0
December 01, 2025	21.68	21.99	21.99	22.04	21.65	100
November 28, 2025	22.01	21.98	21.98	22.01	21.98	16
November 27, 2025	21.88	21.88	21.88	21.88	21.88	0
November 26, 2025	21.88	21.84	21.84	21.88	21.84	0
November 25, 2025	21.84	21.61	21.61	21.84	21.56	62
November 24, 2025	21.38	21.62	21.62	21.62	21.38	2
November 21, 2025	22.08	21.43	21.43	22.08	21.35	862
November 20, 2025	21.91	21.77	21.77	21.91	21.77	2
November 19, 2025	21.67	21.66	21.66	21.75	21.57	178
November 18, 2025	21.83	21.65	21.65	21.83	21.61	0
November 17, 2025	22.24	21.97	21.97	22.24	21.9	9
November 14, 2025	22.08	22.18	22.18	22.23	21.92	5,854
November 13, 2025	22.21	22.17	22.17	22.31	22.17	0
November 12, 2025	22.22	22.15	22.15	22.22	22.13	2
November 11, 2025	22.13	22.08	22.08	22.13	21.9	244
November 10, 2025	21.97	22	22	22.1	21.92	484
November 07, 2025	21.8	21.79	21.79	21.8	21.74	3
November 06, 2025	22.05	21.9	21.9	22.05	21.88	4
November 05, 2025	21.93	21.93	21.93	21.93	21.93	0
November 04, 2025	21.89	21.86	21.86	21.89	21.86	92
November 03, 2025	22.13	22.04	22.04	22.13	21.97	28
October 31, 2025	21.78	21.97	21.97	21.97	21.78	6
October 30, 2025	22.14	22.05	22.05	22.14	22.05	6
October 29, 2025	22.1	22.22	22.22	22.82	22.1	1,509
October 28, 2025	21.95	22.45	22.45	22.45	21.95	579
October 27, 2025	22.36	22.13	22.13	22.36	22.07	207
October 24, 2025	22.12	22.06	22.06	22.15	22.06	4,559
October 23, 2025	22.09	22.02	22.02	22.09	21.93	18
October 22, 2025	22.03	21.97	21.97	22.03	21.97	0
October 21, 2025	22.05	21.88	21.88	22.05	21.8	71
October 20, 2025	21.97	22.06	22.06	22.06	21.97	2
October 17, 2025	21.74	21.85	21.85	22	21.74	0

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