WisdomTree Emerging Market SmallCap Fund (NY: DGS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	49.48	49.48	49.29	49.32	108,819	-0.47(-0.94%)
Dec 24, 2024	49.59	49.79	49.55	49.79	94,427	+0.14(+0.28%)
Dec 23, 2024	49.60	49.65	49.42	49.65	340,221	-0.20(-0.40%)
Dec 20, 2024	49.57	50.05	49.51	49.85	201,959	+0.27(+0.54%)
Dec 19, 2024	49.81	49.81	49.58	49.58	298,852	+0.37(+0.75%)
Dec 18, 2024	50.34	50.46	49.21	49.21	235,344	-1.08(-2.15%)
Dec 17, 2024	50.26	50.38	50.14	50.29	117,079	-0.33(-0.65%)
Dec 16, 2024	50.83	50.83	50.60	50.62	305,725	-0.29(-0.57%)
Dec 13, 2024	51.01	51.05	50.84	50.91	152,029	-0.07(-0.14%)
Dec 12, 2024	51.17	51.24	50.95	50.98	168,271	-0.43(-0.84%)
Dec 11, 2024	51.33	51.47	51.27	51.41	278,594	+0.42(+0.82%)
Dec 10, 2024	51.23	51.23	50.97	50.99	204,898	-0.44(-0.86%)
Dec 09, 2024	51.43	51.67	51.39	51.43	249,604	+0.21(+0.41%)
Dec 06, 2024	51.39	51.39	51.14	51.22	246,080	-0.03(-0.06%)
Dec 05, 2024	51.18	51.31	51.16	51.25	222,891	+0.26(+0.51%)
Dec 04, 2024	50.97	51.08	50.90	50.99	178,299	+0.18(+0.35%)
Dec 03, 2024	50.68	51.00	50.37	50.81	592,897	+0.22(+0.43%)
Dec 02, 2024	50.40	50.70	50.40	50.59	259,184	-0.04(-0.08%)
Nov 29, 2024	50.16	50.67	50.16	50.63	205,585	+0.37(+0.74%)
Nov 27, 2024	50.45	50.53	50.13	50.26	449,368	-0.10(-0.20%)
Nov 26, 2024	50.47	50.47	50.30	50.36	680,197	-0.11(-0.22%)
Nov 25, 2024	50.55	50.65	50.35	50.47	256,516	+0.16(+0.32%)
Nov 22, 2024	50.21	50.34	50.15	50.31	376,018	+0.12(+0.24%)
Nov 21, 2024	50.17	50.28	50.08	50.19	367,840	+0.18(+0.36%)
Nov 20, 2024	50.04	50.04	49.79	50.01	227,678	-0.12(-0.24%)
Nov 19, 2024	49.91	50.21	49.91	50.13	220,548	+0.21(+0.42%)
Nov 18, 2024	49.71	49.94	49.63	49.92	157,351	+0.45(+0.91%)
Nov 15, 2024	49.60	49.66	49.44	49.47	245,735	+0.00(+0.00%)
Nov 14, 2024	49.65	49.73	49.45	49.47	348,277	-0.17(-0.34%)
Nov 13, 2024	49.89	49.92	49.60	49.64	235,154	-0.24(-0.48%)
Nov 12, 2024	50.03	50.09	49.75	49.88	403,112	-0.75(-1.48%)
Nov 11, 2024	50.70	50.70	50.48	50.63	421,353	-0.34(-0.67%)
Nov 08, 2024	51.30	51.30	50.76	50.97	155,272	-1.13(-2.17%)
Nov 07, 2024	52.00	52.19	51.88	52.10	170,948	+0.76(+1.48%)
Nov 06, 2024	51.05	51.45	50.85	51.34	177,446	-0.44(-0.85%)
Nov 05, 2024	51.60	51.87	51.60	51.78	196,327	+0.41(+0.80%)
Nov 04, 2024	51.51	51.64	51.37	51.37	281,336	+0.09(+0.18%)
Nov 01, 2024	51.41	51.67	51.24	51.28	142,883	+0.11(+0.21%)
Oct 31, 2024	51.36	51.36	51.02	51.17	322,481	+0.06(+0.12%)
Oct 30, 2024	51.11	51.27	51.05	51.11	198,095	-0.09(-0.18%)
Oct 29, 2024	51.25	51.30	51.14	51.20	146,177	-0.25(-0.49%)
Oct 28, 2024	51.47	51.54	51.43	51.45	101,142	+0.14(+0.27%)
Oct 25, 2024	51.59	51.59	51.23	51.31	269,751	-0.30(-0.58%)
Oct 24, 2024	51.56	51.61	51.38	51.61	140,682	-0.03(-0.06%)
Oct 23, 2024	51.73	51.77	51.43	51.64	200,918	-0.44(-0.84%)
Oct 22, 2024	52.11	52.13	52.01	52.08	152,986	-0.11(-0.21%)
Oct 21, 2024	52.38	52.44	52.01	52.19	316,593	-0.32(-0.61%)
Oct 18, 2024	52.67	52.73	52.51	52.51	178,262	+0.09(+0.17%)
Oct 17, 2024	52.38	52.49	52.27	52.42	212,057	-0.28(-0.53%)
Oct 16, 2024	52.35	52.73	52.35	52.70	479,507	+0.53(+1.02%)
Oct 15, 2024	52.55	52.56	52.12	52.17	221,619	-0.67(-1.27%)
Oct 14, 2024	52.72	53.00	52.68	52.84	144,949	-0.02(-0.04%)
Oct 11, 2024	52.50	52.86	52.47	52.86	159,518	+0.30(+0.57%)
Oct 10, 2024	52.50	52.60	52.27	52.56	294,400	+0.12(+0.23%)
Oct 09, 2024	52.25	52.55	52.22	52.44	126,791	-0.37(-0.70%)
Oct 08, 2024	52.85	52.87	52.62	52.81	258,277	-0.70(-1.32%)
Oct 07, 2024	53.56	53.75	53.38	53.52	271,163	+0.30(+0.55%)
Oct 04, 2024	53.13	53.22	52.96	53.22	357,124	+0.20(+0.38%)
Oct 03, 2024	52.86	53.11	52.79	53.02	143,155	-0.51(-0.95%)
Oct 02, 2024	53.76	53.76	53.44	53.53	469,881	+0.05(+0.09%)