Wisdomtree Issuer icav WT Emerging Markets Smallcap Div Ucits

(DGSE)
Sector: n/a
1,578.38p
10.88p 0.69
Last updated: 11:13:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,569.75p 1,582.25p 1,559.25p 1,558.37p 706
21/11/2024 1,556.00p 1,574.25p 1,547.00p 1,558.37p 126
20/11/2024 1,556.00p 1,570.00p 1,546.50p 1,552.75p 762
19/11/2024 1,556.00p 1,568.25p 1,545.75p 1,553.63p 165
18/11/2024 1,564.00p 1,574.75p 1,538.75p 1,548.25p 382
15/11/2024 1,562.00p 1,567.00p 1,539.25p 1,541.75p 783
14/11/2024 1,551.25p 1,555.25p 1,521.75p 1,541.75p 776
13/11/2024 1,551.25p 1,560.25p 1,538.75p 1,541.87p 650
12/11/2024 1,550.50p 1,554.75p 1,529.75p 1,544.38p 367
11/11/2024 1,557.50p 1,574.75p 1,540.50p 1,551.62p 1,294
08/11/2024 1,574.50p 1,580.00p 1,548.75p 1,555.00p 133
07/11/2024 1,574.50p 1,590.50p 1,566.25p 1,581.38p 2,338
06/11/2024 1,571.75p 1,598.00p 1,513.00p 1,568.62p 414
05/11/2024 1,571.75p 1,580.00p 1,556.75p 1,560.88p 354
04/11/2024 1,560.75p 1,581.50p 1,541.00p 1,566.37p 6,536
01/11/2024 1,577.25p 1,609.00p 1,556.00p 1,568.25p 530
31/10/2024 1,562.00p 1,575.75p 1,548.00p 1,569.12p 291
30/10/2024 1,566.00p 1,568.25p 1,534.25p 1,550.00p 1,142
29/10/2024 1,568.25p 1,575.00p 1,541.00p 1,553.63p 1,179
28/10/2024 1,547.00p 1,574.00p 1,546.00p 1,560.00p 5,130
25/10/2024 1,564.75p 1,575.25p 1,540.75p 1,558.63p 1,183
24/10/2024 1,576.00p 1,584.50p 1,555.25p 1,567.75p 297
23/10/2024 1,574.00p 1,586.25p 1,552.00p 1,567.75p 3,958
22/10/2024 1,574.00p 1,588.50p 1,554.25p 1,572.50p 1,285
21/10/2024 1,591.75p 1,591.75p 1,556.50p 1,572.50p 354
18/10/2024 1,586.00p 1,598.25p 1,536.48p 1,582.00p 291
17/10/2024 1,586.00p 1,617.25p 1,578.00p 1,586.63p 4,882
16/10/2024 1,574.50p 1,609.25p 1,574.25p 1,603.75p 855
15/10/2024 1,588.75p 1,597.75p 1,563.25p 1,570.00p 1,031
14/10/2024 1,588.75p 1,600.00p 1,571.25p 1,586.87p 1,693
11/10/2024 1,587.75p 1,586.75p 1,550.25p 1,577.75p 1,173
10/10/2024 1,587.75p 1,588.25p 1,560.50p 1,573.75p 286
09/10/2024 1,588.50p 1,588.75p 1,554.00p 1,571.37p 757
08/10/2024 1,612.50p 1,597.50p 1,561.50p 1,581.12p 185
07/10/2024 1,612.50p 1,612.50p 1,577.25p 1,596.50p 681
04/10/2024 1,593.25p 1,605.75p 1,560.50p 1,584.13p 356
03/10/2024 1,584.75p 1,611.50p 1,578.25p 1,588.13p 863
02/10/2024 1,614.00p 1,629.50p 1,594.50p 1,605.00p 2,425
01/10/2024 1,612.50p 1,620.50p 1,588.50p 1,606.37p 95
30/09/2024 1,612.50p 1,625.50p 1,596.25p 1,600.12p 562
27/09/2024 1,616.25p 1,624.50p 1,604.75p 1,611.25p 474
26/09/2024 1,617.75p 1,618.50p 1,595.00p 1,603.38p 367
25/09/2024 1,598.75p 1,610.50p 1,570.75p 1,593.62p 378
24/09/2024 1,576.75p 1,604.50p 1,578.50p 1,595.37p 187
23/09/2024 1,576.75p 1,594.75p 1,567.75p 1,576.25p 499
20/09/2024 1,570.00p 1,588.25p 1,558.50p 1,578.75p 88
19/09/2024 1,568.25p 1,593.75p 1,568.25p 1,575.63p 240
18/09/2024 1,583.75p 1,595.25p 1,567.00p 1,575.63p 1,457
17/09/2024 1,589.00p 1,589.00p 1,574.00p 1,585.38p 728
16/09/2024 1,581.50p 1,595.00p 1,560.59p 1,575.87p 3,298
13/09/2024 1,581.50p 1,591.76p 1,554.00p 1,562.75p 2,705
12/09/2024 1,545.00p 1,571.50p 1,549.00p 1,556.38p 255
11/09/2024 1,545.00p 1,571.25p 1,543.25p 1,559.50p 351
10/09/2024 1,545.00p 1,568.75p 1,534.75p 1,559.50p 133
09/09/2024 1,548.75p 1,572.00p 1,537.75p 1,560.25p 375
06/09/2024 1,548.75p 1,576.75p 1,542.75p 1,550.87p 143
05/09/2024 1,548.75p 1,574.75p 1,551.13p 1,559.13p 413
04/09/2024 1,548.75p 1,573.25p 1,538.75p 1,562.13p 809
03/09/2024 1,598.00p 1,598.25p 1,565.00p 1,570.87p 1,446
02/09/2024 1,587.50p 1,598.00p 1,563.50p 1,584.75p 155
30/08/2024 1,587.50p 1,603.75p 1,570.50p 1,584.75p 68
29/08/2024 1,587.50p 1,593.25p 1,558.75p 1,582.63p 328
28/08/2024 1,600.50p 1,593.75p 1,559.50p 1,577.00p 103
27/08/2024 1,600.50p 1,603.50p 1,568.25p 1,581.00p 619
26/08/2024 1,615.75p 1,591.50p 1,575.00p 1,577.38p 35
23/08/2024 1,615.75p 1,591.50p 1,575.00p 1,577.38p 35
22/08/2024 1,615.75p 1,591.50p 1,575.00p 1,577.38p 35
21/08/2024 1,615.75p 1,616.00p 1,580.75p 1,597.00p 1,272
20/08/2024 1,604.50p 1,622.75p 1,587.75p 1,598.00p 124
19/08/2024 1,593.25p 1,611.50p 1,576.50p 1,584.88p 131
16/08/2024 1,593.25p 1,604.50p 1,568.75p 1,584.88p 76
15/08/2024 1,584.00p 1,628.25p 1,571.50p 1,583.63p 73
14/08/2024 1,584.00p 1,594.75p 1,558.00p 1,578.00p 430
13/08/2024 1,559.75p 1,576.75p 1,557.25p 1,568.00p 1,653
12/08/2024 1,573.00p 1,584.25p 1,554.00p 1,554.00p 6,391
09/08/2024 1,552.75p 1,577.00p 1,542.50p 1,559.75p 81
08/08/2024 1,552.75p 1,564.00p 1,552.50p 1,553.00p 292
07/08/2024 1,555.00p 1,557.00p 1,522.00p 1,546.63p 1,369
06/08/2024 1,524.25p 1,564.75p 1,491.00p 1,510.00p 1,912
05/08/2024 1,560.50p 1,560.75p 1,422.00p 1,506.62p 5,052
02/08/2024 1,596.75p 1,596.00p 1,503.25p 1,560.88p 265
01/08/2024 1,596.75p 1,614.75p 1,592.25p 1,598.25p 838
31/07/2024 1,583.50p 1,613.75p 1,580.50p 1,598.25p 907
30/07/2024 1,583.50p 1,585.75p 1,561.00p 1,573.88p 237
29/07/2024 1,583.50p 1,591.25p 1,557.00p 1,565.38p 580
26/07/2024 1,579.75p 1,592.75p 1,566.00p 1,567.13p 809
25/07/2024 1,579.00p 1,618.25p 1,556.50p 1,567.13p 912
24/07/2024 1,580.75p 1,592.25p 1,566.50p 1,574.75p 1,487
23/07/2024 1,580.50p 1,600.75p 1,575.25p 1,578.25p 1,154
22/07/2024 1,574.00p 1,592.75p 1,570.00p 1,576.62p 1,762
19/07/2024 1,586.00p 1,589.00p 1,579.63p 1,579.63p 229
18/07/2024 1,593.75p 1,618.50p 1,590.75p 1,592.25p 729
17/07/2024 1,588.25p 1,610.00p 1,588.25p 1,601.00p 232
16/07/2024 1,621.50p 1,621.50p 1,597.27p 1,615.25p 563
15/07/2024 1,623.50p 1,617.00p 1,608.25p 1,608.25p 9
12/07/2024 1,623.50p 1,621.50p 1,609.25p 1,615.63p 4
11/07/2024 1,623.50p 1,627.25p 1,612.89p 1,618.12p 2,164
10/07/2024 1,623.50p 1,625.50p 1,598.75p 1,613.75p 788
09/07/2024 1,630.00p 1,620.25p 1,597.50p 1,614.25p 691
08/07/2024 1,630.00p 1,630.00p 1,612.50p 1,618.63p 86
05/07/2024 1,621.75p 1,635.50p 1,622.25p 1,622.25p 429
04/07/2024 1,621.75p 1,655.00p 1,648.38p 1,648.37p 151
03/07/2024 1,621.75p 1,645.00p 1,631.75p 1,638.50p 85
02/07/2024 1,621.75p 1,635.95p 1,629.63p 1,629.62p 278
01/07/2024 1,621.75p 1,645.75p 1,629.39p 1,637.75p 37
28/06/2024 1,621.75p 1,643.50p 1,632.88p 1,632.88p 288
27/06/2024 1,621.75p 1,624.00p 1,616.13p 1,616.12p 485
26/06/2024 1,636.25p 1,629.36p 1,614.00p 1,620.62p 34
25/06/2024 1,636.25p 1,631.00p 1,617.75p 1,624.37p 101
24/06/2024 1,636.25p 1,649.00p 1,633.13p 1,633.12p 325
21/06/2024 1,652.25p 1,652.50p 1,620.00p 1,641.25p 3,816
20/06/2024 1,631.00p 1,632.38p 1,628.50p 1,632.37p 160
19/06/2024 1,605.75p 1,635.75p 1,626.75p 1,626.75p 114
18/06/2024 1,605.75p 1,639.75p 1,626.50p 1,635.75p 113
17/06/2024 1,605.75p 1,632.25p 1,611.00p 1,617.37p 20
14/06/2024 1,605.75p 1,622.25p 1,604.75p 1,617.75p 204
13/06/2024 1,605.75p 1,608.50p 1,595.50p 1,599.37p 20
12/06/2024 1,605.75p 1,606.00p 1,600.75p 1,600.75p 758
11/06/2024 1,601.00p 1,603.63p 1,590.75p 1,597.12p 203
10/06/2024 1,601.00p 1,611.00p 1,591.25p 1,604.87p 167
07/06/2024 1,601.00p 1,608.75p 1,594.14p 1,601.63p 286
06/06/2024 1,601.00p 1,593.48p 1,584.28p 1,589.00p 663
05/06/2024 1,601.00p 1,601.25p 1,577.50p 1,590.12p 303
04/06/2024 1,589.50p 1,590.50p 1,575.50p 1,581.62p 158
03/06/2024 1,589.50p 1,610.25p 1,594.50p 1,597.88p 283
31/05/2024 1,589.50p 1,603.75p 1,587.00p 1,587.00p 77
30/05/2024 1,604.75p 1,607.50p 1,592.00p 1,598.12p 595
29/05/2024 1,615.00p 1,627.75p 1,601.75p 1,610.63p 416
28/05/2024 1,620.25p 1,630.00p 1,606.00p 1,612.25p 237
27/05/2024 1,620.25p 1,624.00p 1,610.93p 1,613.75p 392