Market data

Select a section

Wisdomtree Issuer icav WT Emerging Markets Smallcap Div Ucits

(DGSE)
Sector: n/a
1,562.90p
3.60p 0.23
Last updated: 16:35:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 1,552.80p 1,565.60p 1,549.80p 1,559.30p 1,053
23/06/2025 1,552.80p 1,554.20p 1,521.60p 1,540.20p 107
20/06/2025 1,552.80p 1,560.60p 1,537.80p 1,560.60p 1,359
19/06/2025 1,555.00p 1,559.40p 1,540.60p 1,546.90p 5,443
18/06/2025 1,568.40p 1,574.20p 1,550.00p 1,560.80p 514
17/06/2025 1,564.60p 1,570.60p 1,549.40p 1,556.30p 54
16/06/2025 1,564.60p 1,613.60p 1,535.20p 1,560.70p 20,877
13/06/2025 1,557.60p 1,593.40p 1,535.60p 1,547.50p 168
12/06/2025 1,557.60p 1,591.60p 1,555.20p 1,569.50p 112
11/06/2025 1,557.60p 1,591.60p 1,559.00p 1,570.40p 645
10/06/2025 1,557.60p 1,574.40p 1,553.40p 1,562.90p 311
09/06/2025 1,548.40p 1,559.60p 1,544.00p 1,552.20p 1,214
06/06/2025 1,551.40p 1,556.00p 1,532.80p 1,548.20p 196
05/06/2025 1,551.40p 1,550.40p 1,507.60p 1,544.00p 133
04/06/2025 1,551.40p 1,601.60p 1,525.60p 1,539.50p 402
03/06/2025 1,551.40p 1,536.40p 1,512.40p 1,532.80p 141
02/06/2025 1,551.40p 1,533.60p 1,514.40p 1,524.20p 138
30/05/2025 1,551.40p 1,544.00p 1,520.20p 1,532.60p 658
29/05/2025 1,551.40p 1,551.60p 1,531.20p 1,537.40p 94
28/05/2025 1,526.60p 1,539.61p 1,513.29p 1,533.30p 1,638
27/05/2025 1,517.60p 1,530.60p 1,505.80p 1,523.90p 629
26/05/2025 1,532.60p 1,538.00p 1,508.28p 1,527.20p 264
23/05/2025 1,532.60p 1,538.00p 1,508.28p 1,527.20p 264
22/05/2025 1,532.60p 1,541.60p 1,519.80p 1,529.10p 1,397
21/05/2025 1,532.60p 1,546.80p 1,526.00p 1,537.40p 2,247
20/05/2025 1,521.00p 1,543.20p 1,526.60p 1,534.50p 185
19/05/2025 1,521.00p 1,542.20p 1,520.80p 1,533.70p 737
16/05/2025 1,540.20p 1,546.60p 1,529.00p 1,540.50p 982
15/05/2025 1,520.00p 1,540.40p 1,525.40p 1,534.30p 126
14/05/2025 1,520.00p 1,540.20p 1,509.60p 1,534.00p 1,830
13/05/2025 1,494.00p 1,534.80p 1,514.40p 1,526.10p 87
12/05/2025 1,494.00p 1,549.40p 1,509.80p 1,524.00p 437
09/05/2025 1,494.00p 1,516.40p 1,495.20p 1,502.80p 158
08/05/2025 1,494.00p 1,506.80p 1,480.00p 1,494.80p 199
07/05/2025 1,486.80p 1,494.00p 1,480.60p 1,486.80p 80
06/05/2025 1,486.80p 1,501.40p 1,477.20p 1,489.60p 1,583
05/05/2025 1,495.40p 1,505.00p 1,479.60p 1,494.50p 2,515
02/05/2025 1,495.40p 1,505.00p 1,479.60p 1,494.50p 2,515
01/05/2025 1,450.00p 1,489.20p 1,445.60p 1,464.50p 393
30/04/2025 1,450.00p 1,467.60p 1,442.60p 1,457.50p 17
29/04/2025 1,448.00p 1,465.40p 1,447.40p 1,458.10p 55
28/04/2025 1,448.00p 1,448.00p 1,438.60p 1,443.20p 2,005
25/04/2025 1,448.00p 1,455.20p 1,431.60p 1,443.80p 996
24/04/2025 1,447.40p 1,456.60p 1,428.80p 1,447.20p 2,169
23/04/2025 1,441.80p 1,453.80p 1,418.80p 1,436.80p 1,846
22/04/2025 1,418.00p 1,419.60p 1,403.20p 1,416.70p 723
21/04/2025 1,424.60p 1,434.00p 1,410.80p 1,419.80p 2,666
18/04/2025 1,424.60p 1,434.00p 1,410.80p 1,419.80p 2,666
17/04/2025 1,424.60p 1,434.00p 1,410.80p 1,419.80p 2,666
16/04/2025 1,400.40p 1,420.25p 1,384.20p 1,415.00p 322
15/04/2025 1,406.00p 1,418.20p 1,366.40p 1,407.60p 184
14/04/2025 1,406.00p 1,414.00p 1,384.00p 1,408.00p 2,377
11/04/2025 1,380.00p 1,390.00p 1,360.00p 1,370.00p 11,676
10/04/2025 1,387.00p 1,412.75p 1,365.00p 1,371.25p 4,196
09/04/2025 1,340.25p 1,350.00p 1,306.00p 1,337.13p 1,199
08/04/2025 1,373.75p 1,406.25p 1,321.75p 1,382.00p 15,926
07/04/2025 1,416.50p 1,416.50p 1,297.25p 1,350.25p 3,106
04/04/2025 1,422.25p 1,453.75p 1,383.50p 1,403.00p 1,966
03/04/2025 1,422.50p 1,450.50p 1,419.50p 1,435.88p 991
02/04/2025 1,499.00p 1,489.25p 1,465.75p 1,471.75p 405
01/04/2025 1,499.00p 1,494.75p 1,462.00p 1,479.75p 930
31/03/2025 1,499.00p 1,518.00p 1,409.00p 1,462.00p 48
28/03/2025 1,499.00p 1,499.75p 1,461.50p 1,479.25p 28
27/03/2025 1,499.00p 1,513.25p 1,492.75p 1,498.62p 112
26/03/2025 1,499.00p 1,520.00p 1,501.00p 1,507.00p 66
25/03/2025 1,499.00p 1,519.75p 1,491.75p 1,504.50p 1,502
24/03/2025 1,505.25p 1,522.50p 1,495.75p 1,509.62p 98
21/03/2025 1,505.25p 1,513.50p 1,488.00p 1,510.12p 60
20/03/2025 1,505.25p 1,516.75p 1,496.50p 1,504.25p 812
19/03/2025 1,505.25p 1,517.75p 1,484.75p 1,505.75p 1,018
18/03/2025 1,505.25p 1,516.25p 1,495.75p 1,504.13p 93
17/03/2025 1,505.25p 1,510.00p 1,489.75p 1,503.87p 153
14/03/2025 1,489.00p 1,506.50p 1,483.75p 1,501.25p 53
13/03/2025 1,489.00p 1,490.25p 1,458.50p 1,476.12p 143
12/03/2025 1,489.00p 1,489.50p 1,474.50p 1,478.37p 95
11/03/2025 1,489.00p 1,489.00p 1,470.25p 1,477.25p 406
10/03/2025 1,489.00p 1,510.50p 1,481.25p 1,486.63p 910
07/03/2025 1,501.25p 1,518.00p 1,489.50p 1,502.62p 123
06/03/2025 1,501.25p 1,520.75p 1,493.75p 1,508.63p 572
05/03/2025 1,501.25p 1,518.75p 1,488.25p 1,507.00p 201
04/03/2025 1,501.25p 1,514.00p 1,489.75p 1,500.00p 2,974
03/03/2025 1,505.00p 1,528.25p 1,504.37p 1,512.75p 2,607
28/02/2025 1,524.00p 1,527.75p 1,466.25p 1,514.88p 182
27/02/2025 1,524.00p 1,557.25p 1,523.75p 1,539.12p 1,257
26/02/2025 1,549.25p 1,556.25p 1,544.54p 1,550.00p 1,999
25/02/2025 1,549.25p 1,558.00p 1,536.75p 1,545.87p 524
24/02/2025 1,549.25p 1,561.00p 1,546.75p 1,557.00p 817
21/02/2025 1,561.75p 1,570.25p 1,549.25p 1,564.88p 54
20/02/2025 1,561.75p 1,582.25p 1,548.25p 1,561.63p 692
19/02/2025 1,552.50p 1,581.75p 1,552.00p 1,565.50p 221
18/02/2025 1,552.50p 1,576.50p 1,542.50p 1,562.50p 2,239
17/02/2025 1,560.00p 1,569.00p 1,559.64p 1,562.75p 4,232
14/02/2025 1,539.25p 1,562.50p 1,539.25p 1,553.75p 2,025
13/02/2025 1,564.50p 1,567.75p 1,543.25p 1,559.75p 667
12/02/2025 1,561.25p 1,567.75p 1,548.00p 1,560.25p 190
11/02/2025 1,561.25p 1,581.25p 1,547.00p 1,564.12p 583
10/02/2025 1,563.00p 1,580.75p 1,555.50p 1,570.50p 2,633
07/02/2025 1,558.50p 1,573.00p 1,523.75p 1,566.00p 145
06/02/2025 1,558.50p 1,570.75p 1,546.25p 1,547.38p 293
05/02/2025 1,541.25p 1,559.00p 1,501.00p 1,547.38p 9,037
04/02/2025 1,540.00p 1,555.00p 1,540.00p 1,542.25p 6,068
03/02/2025 1,550.50p 1,552.00p 1,529.75p 1,542.25p 297
31/01/2025 1,544.50p 1,566.75p 1,543.00p 1,553.75p 392
30/01/2025 1,544.50p 1,559.00p 1,526.25p 1,555.13p 628
29/01/2025 1,550.75p 1,559.00p 1,536.75p 1,537.25p 2,653
28/01/2025 1,544.25p 1,558.25p 1,523.75p 1,537.25p 1,084
27/01/2025 1,538.50p 1,538.50p 1,518.25p 1,531.00p 435
24/01/2025 1,563.00p 1,565.50p 1,542.50p 1,552.38p 129
23/01/2025 1,563.00p 1,573.50p 1,551.75p 1,563.00p 487
22/01/2025 1,574.00p 1,579.75p 1,553.25p 1,560.50p 1,212
21/01/2025 1,551.50p 1,578.50p 1,545.00p 1,562.63p 176
20/01/2025 1,551.50p 1,579.75p 1,551.50p 1,564.00p 5,574
17/01/2025 1,554.75p 1,573.50p 1,550.25p 1,564.12p 561
16/01/2025 1,549.75p 1,570.25p 1,539.75p 1,543.50p 600
15/01/2025 1,534.75p 1,550.50p 1,520.50p 1,543.50p 2,452
14/01/2025 1,556.75p 1,556.75p 1,522.50p 1,537.50p 926
13/01/2025 1,527.25p 1,550.50p 1,523.50p 1,529.87p 1,111
10/01/2025 1,536.25p 1,550.75p 1,530.00p 1,537.13p 314
09/01/2025 1,536.25p 1,555.25p 1,533.00p 1,549.63p 1,955
08/01/2025 1,536.25p 1,569.75p 1,526.00p 1,549.63p 1,212
07/01/2025 1,558.00p 1,558.25p 1,528.75p 1,547.00p 5,303
06/01/2025 1,547.25p 1,557.50p 1,530.50p 1,539.50p 631
03/01/2025 1,564.75p 1,564.75p 1,534.50p 1,548.75p 1,735
02/01/2025 1,551.50p 1,570.75p 1,539.00p 1,563.25p 394
01/01/2025 1,550.25p 1,569.75p 1,507.50p 1,543.00p 80
31/12/2024 1,550.25p 1,569.75p 1,507.50p 1,543.00p 80
30/12/2024 1,550.25p 1,563.50p 1,510.75p 1,539.88p 3,544
27/12/2024 1,548.00p 1,554.00p 1,520.00p 1,541.37p 602
26/12/2024 1,565.25p 1,566.00p 1,547.63p 1,547.62p 2,086
25/12/2024 1,565.25p 1,566.00p 1,547.63p 1,547.62p 2,086

Market data

Select a section