Market data

Select a section

Wisdomtree Issuer icav WT Emerging Markets Smallcap Div Ucits

(DGSD)
Sector: n/a
$20.11
$-0.43 -2.09
Last updated: 16:35:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $20.24 $20.30 $20.03 $20.11 497
07/11/2024 $20.59 $20.62 $20.45 $20.54 690
06/11/2024 $20.41 $20.41 $20.15 $20.23 1,227
05/11/2024 $20.38 $20.40 $20.37 $20.38 1,361
04/11/2024 $20.18 $20.52 $20.18 $20.51 6,243
01/11/2024 $20.26 $20.52 $20.35 $20.35 2
31/10/2024 $20.26 $20.26 $20.20 $20.24 2,306
30/10/2024 $20.11 $20.18 $20.10 $20.18 46
29/10/2024 $20.43 $20.43 $20.11 $20.18 4,864
28/10/2024 $20.40 $20.44 $20.40 $20.44 17,112
25/10/2024 $20.31 $20.31 $20.24 $20.24 258
24/10/2024 $20.38 $20.38 $20.26 $20.29 191
23/10/2024 $20.59 $20.47 $20.29 $20.29 1
22/10/2024 $20.59 $20.47 $20.32 $20.40 0
21/10/2024 $20.59 $20.60 $20.44 $20.44 149
18/10/2024 $20.73 $20.75 $20.60 $20.59 6
17/10/2024 $20.58 $20.91 $20.48 $20.65 3,723
16/10/2024 $20.69 $20.88 $20.69 $20.86 1,478
15/10/2024 $20.55 $20.55 $20.55 $20.55 169
14/10/2024 $20.80 $20.80 $20.72 $20.72 277
11/10/2024 $20.68 $20.68 $20.62 $20.62 4
10/10/2024 $20.69 $21.72 $20.50 $20.55 0
09/10/2024 $20.69 $21.68 $20.36 $20.55 0
08/10/2024 $20.69 $20.70 $20.69 $20.69 326
07/10/2024 $20.83 $21.00 $20.83 $20.91 98
04/10/2024 $20.78 $21.81 $20.50 $20.76 0
03/10/2024 $20.78 $20.99 $20.78 $20.82 787
02/10/2024 $21.21 $21.38 $21.21 $21.30 33
01/10/2024 $21.80 $21.32 $21.22 $21.32 24
30/09/2024 $21.80 $21.80 $21.42 $21.42 4
27/09/2024 $21.00 $21.69 $21.60 $21.60 1
26/09/2024 $21.00 $21.61 $21.31 $21.50 0
25/09/2024 $21.00 $21.31 $21.05 $21.31 4
24/09/2024 $21.00 $21.48 $21.35 $21.35 47
23/09/2024 $21.00 $21.17 $21.11 $21.11 84
20/09/2024 $21.00 $21.87 $20.90 $20.98 0
19/09/2024 $21.00 $21.09 $20.97 $20.81 800
18/09/2024 $20.92 $20.98 $20.81 $20.81 1,681
17/09/2024 $20.70 $21.82 $20.82 $20.89 0
16/09/2024 $20.70 $20.93 $20.70 $20.82 28
13/09/2024 $20.77 $20.77 $20.71 $20.46 404
12/09/2024 $20.49 $21.61 $20.25 $20.25 0
11/09/2024 $20.49 $21.54 $19.95 $20.38 0
10/09/2024 $20.49 $21.59 $20.26 $20.38 0
09/09/2024 $20.49 $20.60 $20.40 $20.40 88
06/09/2024 $20.49 $20.39 $20.37 $20.39 250
05/09/2024 $20.49 $20.64 $20.52 $20.52 2
04/09/2024 $20.49 $20.62 $20.33 $20.54 241
03/09/2024 $20.74 $20.74 $20.55 $20.59 345
02/09/2024 $20.93 $20.82 $20.74 $20.74 2
30/08/2024 $20.93 $20.93 $20.75 $20.83 72
29/08/2024 $20.93 $21.80 $20.74 $20.82 0
28/08/2024 $20.93 $20.93 $20.85 $20.84 138
27/08/2024 $20.61 $20.99 $20.94 $20.94 68
26/08/2024 $21.00 $20.65 $20.64 $20.65 50
23/08/2024 $21.00 $20.65 $20.64 $20.65 50
22/08/2024 $21.00 $20.65 $20.64 $20.65 50
21/08/2024 $21.00 $20.88 $20.61 $20.86 0
20/08/2024 $21.00 $21.00 $20.81 $20.81 100
19/08/2024 $20.79 $20.89 $20.70 $20.44 166
16/08/2024 $20.39 $20.51 $20.39 $20.44 229
15/08/2024 $20.26 $20.61 $20.23 $20.36 0
14/08/2024 $20.26 $20.33 $20.26 $20.27 412
13/08/2024 $19.97 $20.12 $19.97 $20.12 231
12/08/2024 $19.94 $20.10 $19.93 $20.00 3,113
09/08/2024 $19.94 $19.98 $19.83 $19.90 128
08/08/2024 $19.89 $19.89 $19.76 $19.76 75
07/08/2024 $19.76 $19.81 $19.53 $19.67 792
06/08/2024 $19.21 $19.21 $19.20 $19.20 5
05/08/2024 $19.94 $19.94 $19.19 $19.24 707
02/08/2024 $20.10 $20.14 $20.00 $20.07 307
01/08/2024 $20.20 $20.69 $20.35 $20.39 0
31/07/2024 $20.20 $20.58 $20.18 $20.50 0
30/07/2024 $20.20 $20.55 $20.16 $20.18 0
29/07/2024 $20.20 $20.33 $20.11 $20.16 1,022
26/07/2024 $20.07 $20.32 $20.28 $20.20 1
25/07/2024 $20.07 $20.21 $20.07 $20.20 401
24/07/2024 $20.38 $20.38 $20.23 $20.30 772
23/07/2024 $20.42 $20.42 $20.38 $20.38 226
22/07/2024 $20.26 $20.46 $20.13 $20.38 202
19/07/2024 $21.00 $20.66 $20.34 $20.41 0
18/07/2024 $21.00 $20.86 $20.66 $20.66 33
17/07/2024 $21.00 $20.91 $20.75 $20.82 0
16/07/2024 $21.00 $21.00 $20.90 $20.90 157
15/07/2024 $20.92 $20.99 $20.80 $20.91 667
12/07/2024 $20.77 $20.96 $20.82 $20.96 0
11/07/2024 $20.77 $21.00 $20.61 $20.88 67
10/07/2024 $20.77 $20.77 $20.67 $20.70 159
09/07/2024 $20.90 $20.72 $20.64 $20.64 75
08/07/2024 $20.90 $20.87 $20.54 $20.75 287
05/07/2024 $20.90 $21.80 $20.45 $20.74 0
04/07/2024 $20.90 $21.02 $20.90 $21.01 2,794
03/07/2024 $20.71 $20.94 $20.71 $20.94 3,027
02/07/2024 $20.85 $20.85 $20.56 $20.60 1,633
01/07/2024 $20.86 $20.86 $20.73 $20.73 1,251
28/06/2024 $20.41 $21.78 $20.45 $20.63 0
27/06/2024 $20.41 $20.56 $20.25 $20.45 2,006
26/06/2024 $20.49 $20.49 $20.49 $20.49 413
25/06/2024 $20.93 $21.67 $20.53 $20.58 0
24/06/2024 $20.93 $20.86 $20.74 $20.74 74
21/06/2024 $20.93 $20.93 $20.73 $20.73 5,800
20/06/2024 $20.65 $21.72 $20.60 $20.67 0
19/06/2024 $20.65 $21.74 $20.66 $20.69 0
18/06/2024 $20.65 $21.77 $20.58 $20.77 0
17/06/2024 $20.65 $20.61 $20.52 $20.52 175
14/06/2024 $20.65 $21.68 $20.40 $20.50 0
13/06/2024 $20.65 $21.65 $20.36 $20.40 0
12/06/2024 $20.65 $20.65 $20.48 $20.56 278
11/06/2024 $20.30 $21.55 $20.25 $20.33 0
10/06/2024 $20.30 $20.45 $20.41 $20.41 162
07/06/2024 $20.30 $20.39 $20.30 $20.38 142
06/06/2024 $20.39 $20.54 $20.36 $20.54 61
05/06/2024 $20.34 $21.54 $20.17 $20.29 0
04/06/2024 $20.34 $20.34 $20.22 $20.22 348
03/06/2024 $20.46 $20.51 $20.35 $20.43 365
31/05/2024 $20.45 $21.55 $19.97 $20.22 0
30/05/2024 $20.45 $20.37 $20.29 $20.37 308
29/05/2024 $20.45 $20.61 $20.45 $20.48 2,133
28/05/2024 $20.39 $20.68 $20.39 $20.60 890
27/05/2024 $20.72 $21.81 $20.51 $20.63 0
24/05/2024 $20.72 $21.81 $20.51 $20.63 0
23/05/2024 $20.72 $20.72 $20.72 $20.72 98
22/05/2024 $20.83 $20.85 $20.73 $20.73 202
21/05/2024 $20.83 $20.83 $20.75 $20.75 2
20/05/2024 $21.00 $21.00 $20.73 $20.87 317
17/05/2024 $20.81 $21.85 $20.66 $20.80 0
16/05/2024 $20.81 $20.93 $20.72 $20.72 75
15/05/2024 $20.51 $21.72 $20.36 $20.64 0
14/05/2024 $20.51 $20.51 $20.34 $20.42 7,398
13/05/2024 $20.53 $20.53 $20.41 $20.41 309
10/05/2024 $20.29 $20.36 $20.29 $20.36 90

Market data

Select a section