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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	21.77	21.77	21.77	21.77	21.77	0
July 02, 2025	21.91	22.02	22.02	22.02	21.62	80
July 01, 2025	21.62	21.66	21.66	21.8	21.58	1,023
June 30, 2025	21.3	21.5	21.5	22.12	21.3	32
June 27, 2025	21.45	21.44	21.44	21.51	21.3	7,751
June 26, 2025	21.45	21.45	21.45	21.45	21.45	0
June 25, 2025	21.36	21.29	21.29	21.36	21.22	1
June 24, 2025	20.98	21.09	21.09	21.29	20.98	311
June 23, 2025	20.8	20.8	20.8	20.8	20.8	0
June 20, 2025	20.97	20.81	20.81	20.97	20.81	2
June 19, 2025	21	20.75	20.75	21	20.75	136
June 18, 2025	20.99	20.99	20.99	20.99	20.99	0
June 17, 2025	21.01	21.01	21.01	21.01	21.01	0
June 16, 2025	21.18	21.27	21.27	21.36	21.09	1,678
June 13, 2025	21.01	21.01	21.01	21.01	21.01	0
June 12, 2025	21.58	21.34	21.34	21.58	21.34	0
June 11, 2025	21.14	21.23	21.23	21.23	21.14	498
June 10, 2025	21.17	21.18	21.18	21.18	21.01	7
June 09, 2025	21.2	21.06	21.06	21.2	21.06	97
June 06, 2025	20.94	20.96	20.96	21.04	20.92	1
June 05, 2025	20.92	20.84	20.84	21.04	20.84	20
June 04, 2025	20.94	20.94	20.94	20.94	20.94	0
June 03, 2025	20.75	20.72	20.72	20.75	20.72	1
June 02, 2025	20.58	20.65	20.65	20.72	20.58	35
May 30, 2025	20.66	20.65	20.65	20.78	20.65	121
May 29, 2025	20.89	20.79	20.79	20.92	20.79	250
May 28, 2025	20.57	20.65	20.65	20.65	20.52	686
May 27, 2025	20.73	20.62	20.62	20.73	20.62	4
May 23, 2025	20.41	20.61	20.61	20.61	20.41	68

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