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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	21.73	22.03	22.03	22.04	21.73	3
October 15, 2025	22.16	21.92	21.92	22.16	21.92	0
October 14, 2025	21.6	21.62	21.62	21.62	21.42	502
October 13, 2025	21.87	21.88	21.88	21.88	21.87	1,207
October 10, 2025	21.98	21.68	21.68	22.01	21.68	0
October 09, 2025	22.05	22	22	22.17	22	588
October 08, 2025	22.08	22.08	22.08	22.08	22.08	0
October 07, 2025	22.15	22.12	22.12	22.22	21.48	19,402
October 06, 2025	22.11	22.11	22.11	22.12	22.11	3,643
October 03, 2025	22.22	22.19	22.19	22.22	22.19	545
October 02, 2025	22.4	22.08	22.08	22.4	22.08	3
October 01, 2025	22.53	22.38	22.09	22.53	22.38	798
September 30, 2025	22.4	22.33	22.04	22.41	22.33	2,676
September 29, 2025	22.42	22.29	22	22.42	22.29	28
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

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