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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.71	24.73	24.73	24.73	24.39	7
February 19, 2026	24.64	24.5	24.5	24.64	24.35	799
February 18, 2026	24.65	24.63	24.63	24.76	24.63	221
February 17, 2026	24.47	24.41	24.41	24.47	24.41	300
February 16, 2026	24.46	24.47	24.47	24.75	24.46	0
February 13, 2026	24.36	24.36	24.36	24.36	24.36	0
February 12, 2026	24.4	24.4	24.4	24.4	24.4	0
February 11, 2026	24.25	24.34	24.34	24.34	24.25	0
February 10, 2026	24.48	24.27	24.27	24.48	24.1	1,919
February 09, 2026	24.04	24.24	24.24	24.24	24.04	7,652
February 06, 2026	23.78	23.93	23.93	23.93	23.78	0
February 05, 2026	23.78	23.78	23.78	23.78	23.78	0
February 04, 2026	24.11	23.83	23.83	24.11	23.83	10
February 03, 2026	23.95	23.95	23.95	23.95	23.95	0
February 02, 2026	23.4	23.78	23.78	23.81	23.4	7
January 30, 2026	23.86	23.78	23.78	23.86	23.78	66
January 29, 2026	24.21	23.98	23.98	24.21	23.98	345
January 28, 2026	24.18	23.97	23.97	24.18	23.97	3
January 27, 2026	23.9	23.9	23.9	23.9	23.9	0
January 26, 2026	23.67	23.85	23.85	23.85	23.67	4,740
January 23, 2026	23.56	23.65	23.65	23.65	23.56	2
January 22, 2026	23.21	23.67	23.67	23.67	23.21	0
January 21, 2026	23.36	23.41	23.41	23.41	23.16	479
January 20, 2026	23.2	23.21	23.21	23.21	23.1	34
January 19, 2026	22.85	23.12	23.12	23.33	22.85	1,042
January 16, 2026	23.19	23.04	23.04	23.29	23.04	761
January 15, 2026	23.31	23.31	23.31	23.31	23.31	0
January 14, 2026	22.99	23.04	23.04	23.13	22.99	3,654
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

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