Market data

Select a section

Wisdomtree Issuer icav WT Emerging Markets Smallcap Div Ucits

(DGSD)
Sector: n/a
$21.29
$0.20 0.95
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
23/06/2025 $20.84 $22.78 $20.40 $20.80 0
20/06/2025 $20.84 $20.97 $20.81 $20.81 1
19/06/2025 $20.84 $21.00 $20.75 $20.75 136
18/06/2025 $21.09 $22.74 $20.60 $20.99 0
17/06/2025 $21.09 $22.97 $20.62 $21.01 0
16/06/2025 $21.09 $21.36 $21.09 $21.26 1,678
13/06/2025 $21.14 $23.01 $20.75 $21.01 0
12/06/2025 $21.14 $21.58 $21.34 $21.34 0
11/06/2025 $21.14 $21.23 $21.14 $21.23 357
10/06/2025 $20.92 $21.18 $21.01 $21.18 7
09/06/2025 $20.92 $21.20 $21.06 $21.06 97
06/06/2025 $20.92 $21.04 $20.92 $20.96 1
05/06/2025 $20.92 $21.04 $20.84 $20.84 20
04/06/2025 $20.66 $21.27 $20.52 $20.94 0
03/06/2025 $20.66 $20.75 $20.72 $20.72 1
02/06/2025 $20.66 $20.72 $20.58 $20.65 34
30/05/2025 $20.66 $20.78 $20.65 $20.65 121
29/05/2025 $20.89 $20.92 $20.79 $20.79 250
28/05/2025 $20.57 $20.65 $20.52 $20.65 686
27/05/2025 $20.41 $20.73 $20.62 $20.62 4
26/05/2025 $20.41 $20.61 $20.41 $20.60 68
23/05/2025 $20.41 $20.61 $20.41 $20.60 68
22/05/2025 $20.65 $20.52 $20.44 $20.51 0
21/05/2025 $20.65 $20.67 $20.62 $20.67 355
20/05/2025 $20.52 $20.76 $20.42 $20.49 3
19/05/2025 $20.52 $20.54 $20.47 $20.50 98
16/05/2025 $20.52 $20.71 $20.27 $20.42 0
15/05/2025 $20.52 $20.62 $20.22 $20.41 0
14/05/2025 $20.52 $20.52 $20.39 $20.39 31
13/05/2025 $19.91 $20.42 $20.01 $20.20 0
12/05/2025 $19.91 $20.21 $19.99 $20.09 80
09/05/2025 $19.91 $20.09 $18.10 $19.99 0
08/05/2025 $19.91 $19.91 $19.86 $19.86 50
07/05/2025 $19.99 $19.93 $18.04 $19.86 0
06/05/2025 $19.99 $19.99 $19.64 $19.93 146
05/05/2025 $19.70 $19.90 $19.70 $19.84 20,056
02/05/2025 $19.70 $19.90 $19.70 $19.84 20,056
01/05/2025 $19.42 $19.47 $19.47 $19.47 0
30/04/2025 $19.42 $19.47 $19.42 $19.47 1,485
29/04/2025 $19.26 $19.59 $19.53 $19.53 1
28/04/2025 $19.26 $19.46 $19.26 $19.46 989
25/04/2025 $19.31 $19.34 $19.31 $19.33 1,377
24/04/2025 $19.24 $19.27 $19.09 $19.27 448
23/04/2025 $19.27 $19.30 $19.08 $19.08 2,186
22/04/2025 $18.93 $19.04 $18.80 $18.95 13,940
21/04/2025 $18.86 $18.87 $18.72 $18.79 1,291
18/04/2025 $18.86 $18.87 $18.72 $18.79 1,291
17/04/2025 $18.86 $18.87 $18.72 $18.79 1,291
16/04/2025 $18.47 $18.84 $18.47 $18.76 1,012
15/04/2025 $18.69 $18.69 $18.65 $18.66 287
14/04/2025 $18.42 $18.63 $18.22 $18.48 921
11/04/2025 $17.88 $18.19 $17.84 $17.97 2,289
10/04/2025 $17.19 $18.17 $17.75 $17.75 0
09/04/2025 $17.19 $17.29 $16.87 $16.95 2,239
08/04/2025 $17.58 $18.22 $17.15 $18.08 23,946
07/04/2025 $17.13 $17.59 $17.05 $17.38 10,368
04/04/2025 $18.98 $18.98 $18.23 $18.23 205
03/04/2025 $18.91 $19.49 $18.77 $19.49 10,111
02/04/2025 $19.28 $19.76 $18.95 $18.95 691
01/04/2025 $19.00 $19.26 $18.99 $19.12 1,093
28/03/2025 $19.34 $19.34 $19.17 $19.17 18
27/03/2025 $19.49 $19.70 $19.21 $19.42 0
26/03/2025 $19.49 $19.54 $19.44 $19.44 0
25/03/2025 $19.49 $19.51 $19.41 $19.45 277
24/03/2025 $19.37 $19.56 $19.41 $19.49 32
21/03/2025 $19.37 $19.75 $19.20 $19.48 0
20/03/2025 $19.37 $19.57 $19.32 $19.49 583
19/03/2025 $19.27 $19.59 $19.52 $19.52 5
18/03/2025 $19.27 $19.64 $19.54 $19.54 0
17/03/2025 $19.27 $19.56 $19.40 $19.52 29
14/03/2025 $19.27 $19.37 $19.23 $19.36 801
13/03/2025 $19.25 $19.44 $19.10 $19.16 0
12/03/2025 $19.25 $19.49 $19.13 $19.20 0
11/03/2025 $19.25 $19.21 $19.13 $19.13 0
10/03/2025 $19.25 $19.49 $19.13 $19.20 872
07/03/2025 $19.45 $19.45 $19.41 $19.41 78
06/03/2025 $19.42 $19.54 $19.42 $19.46 490
05/03/2025 $19.42 $19.42 $19.37 $19.37 526
04/03/2025 $19.20 $19.23 $19.09 $19.09 3
03/03/2025 $19.20 $19.20 $19.06 $19.17 1,321
28/02/2025 $19.33 $19.15 $19.08 $19.08 2
27/02/2025 $19.33 $19.50 $19.33 $19.43 567
26/02/2025 $19.62 $19.65 $19.24 $19.65 0
25/02/2025 $19.62 $19.62 $19.56 $19.56 3
24/02/2025 $19.61 $19.75 $19.52 $19.69 78
21/02/2025 $19.80 $19.80 $19.76 $19.75 9
20/02/2025 $19.80 $19.80 $19.73 $19.73 24
19/02/2025 $19.66 $19.71 $19.59 $19.71 273
18/02/2025 $19.74 $19.77 $19.60 $19.72 4,553
17/02/2025 $19.63 $19.68 $19.63 $19.68 26
14/02/2025 $19.53 $19.69 $19.32 $19.60 0
13/02/2025 $19.53 $19.56 $19.30 $19.56 59
12/02/2025 $19.31 $19.49 $19.00 $19.37 0
11/02/2025 $19.31 $19.43 $19.31 $19.43 18
10/02/2025 $19.26 $19.57 $19.23 $19.47 177
07/02/2025 $19.16 $19.74 $19.35 $19.43 0
06/02/2025 $19.16 $19.55 $19.29 $19.35 0
05/02/2025 $19.16 $19.58 $19.15 $19.35 0
04/02/2025 $19.16 $19.35 $18.98 $19.16 16
03/02/2025 $19.06 $19.25 $18.95 $19.16 603
31/01/2025 $19.26 $19.32 $19.26 $19.32 3
30/01/2025 $19.26 $19.38 $19.26 $19.38 271
29/01/2025 $19.34 $19.34 $19.13 $19.27 72
28/01/2025 $19.10 $19.12 $19.10 $19.12 16
27/01/2025 $19.09 $19.23 $19.08 $19.11 460
24/01/2025 $19.28 $19.32 $19.23 $19.32 11
23/01/2025 $19.28 $19.28 $19.21 $19.21 3
22/01/2025 $19.07 $19.34 $19.17 $19.24 0
21/01/2025 $19.07 $19.28 $19.14 $19.24 160
20/01/2025 $19.07 $19.24 $18.98 $19.24 433
17/01/2025 $18.85 $19.16 $18.95 $19.05 14
16/01/2025 $18.85 $19.07 $18.85 $18.90 1,226
15/01/2025 $18.87 $19.03 $18.87 $18.90 518
14/01/2025 $18.73 $18.90 $18.73 $18.75 527
13/01/2025 $18.53 $18.82 $18.51 $18.58 1,099
10/01/2025 $19.15 $19.15 $18.78 $18.78 723
09/01/2025 $19.12 $19.14 $19.10 $19.13 181
08/01/2025 $19.12 $19.15 $19.13 $19.13 1
07/01/2025 $19.12 $19.32 $19.31 $19.32 21
06/01/2025 $19.12 $19.41 $19.12 $19.28 388
03/01/2025 $19.30 $19.30 $19.08 $19.21 315
02/01/2025 $19.14 $19.50 $19.14 $19.14 36
01/01/2025 $19.58 $19.35 $19.22 $19.34 0
31/12/2024 $19.58 $19.35 $19.22 $19.34 0
30/12/2024 $19.58 $19.58 $19.20 $19.27 925
27/12/2024 $19.43 $19.48 $19.31 $19.40 3
26/12/2024 $19.43 $19.43 $19.21 $19.43 0
25/12/2024 $19.43 $19.43 $19.21 $19.43 0

Market data

Select a section