WisdomTree Emerging Markets SmallCap Dividend Fund (DGS)

DGS
🏛️ 美国 →
56.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 44.23 44.40 43.80 43.99 0.2M
2022-12-29 44.30 44.47 44.14 44.47 0.2M
2022-12-28 44.17 44.34 43.81 43.84 0.3M
2022-12-27 44.51 44.75 44.42 44.62 0.3M
2022-12-23 43.93 44.24 43.93 44.22 0.1M
2022-12-22 44.36 44.36 43.85 44.11 0.3M
2022-12-21 44.24 44.51 44.14 44.45 0.2M
2022-12-20 44.06 44.35 44.06 44.18 0.2M
2022-12-19 44.27 44.38 44.15 44.22 1.0M
2022-12-16 44.19 44.27 44.00 44.09 0.2M
2022-12-15 44.37 44.44 43.89 43.89 0.2M
2022-12-14 44.64 44.93 44.41 44.70 0.2M
2022-12-13 45.17 45.22 44.70 44.75 0.2M
2022-12-12 44.46 44.60 44.25 44.56 0.1M
2022-12-09 44.63 44.76 44.43 44.43 0.1M
2022-12-08 44.65 44.83 44.57 44.70 0.1M
2022-12-07 44.38 44.53 44.30 44.40 0.2M
2022-12-06 44.55 44.68 44.28 44.42 0.2M
2022-12-05 44.98 45.05 44.48 44.59 0.2M
2022-12-02 44.60 45.02 44.58 44.97 0.2M
2022-12-01 45.00 45.06 44.68 44.85 0.2M
2022-11-30 44.71 45.04 44.40 44.91 0.3M
2022-11-29 43.96 44.18 43.92 44.18 0.2M
2022-11-28 43.55 43.79 43.44 43.47 0.1M
2022-11-25 43.51 43.63 43.51 43.51 0.1M
2022-11-23 43.13 43.50 43.13 43.45 0.3M
2022-11-22 42.89 43.12 42.89 43.10 0.2M
2022-11-21 42.58 42.76 42.54 42.75 0.1M
2022-11-18 42.96 42.98 42.76 42.88 0.1M
2022-11-17 42.24 42.89 42.24 42.86 0.2M
2022-11-16 43.15 43.16 42.85 42.91 0.1M
2022-11-15 43.73 43.80 43.28 43.54 0.2M
2022-11-14 43.04 43.31 42.93 43.01 0.2M
2022-11-11 42.81 43.15 42.69 43.02 0.2M
2022-11-10 42.21 42.62 42.12 42.62 0.1M
2022-11-09 41.55 41.73 41.20 41.20 0.1M
2022-11-08 41.50 41.81 41.42 41.70 0.1M
2022-11-07 41.66 41.71 41.43 41.54 0.1M
2022-11-04 41.21 41.46 40.98 41.46 0.2M
2022-11-03 39.62 40.12 39.60 40.00 0.3M
2022-11-02 40.11 40.50 39.69 39.69 0.3M
2022-11-01 40.09 40.14 39.79 39.89 0.2M
2022-10-31 39.15 39.52 39.15 39.44 0.2M
2022-10-28 39.46 39.73 39.42 39.72 0.2M
2022-10-27 39.86 40.05 39.72 39.78 0.2M
2022-10-26 39.51 39.92 39.48 39.66 0.2M
2022-10-25 39.15 39.55 39.15 39.51 0.9M
2022-10-24 39.41 39.41 39.09 39.34 0.2M
2022-10-21 39.55 40.35 39.46 40.32 0.3M
2022-10-20 40.01 40.35 39.84 39.86 0.1M
2022-10-19 39.96 40.18 39.77 39.95 0.3M
2022-10-18 40.59 40.68 40.15 40.41 0.2M
2022-10-17 40.13 40.47 40.13 40.38 0.2M
2022-10-14 40.14 40.14 39.39 39.43 0.2M
2022-10-13 39.13 40.00 38.78 39.92 0.2M
2022-10-12 39.83 39.95 39.78 39.84 0.1M
2022-10-11 40.06 40.30 39.81 39.89 0.1M
2022-10-10 40.52 40.52 40.23 40.35 0.1M
2022-10-07 41.09 41.09 40.62 40.69 0.1M
2022-10-06 41.32 41.55 41.26 41.33 0.2M
2022-10-05 41.23 41.56 41.02 41.42 0.2M
2022-10-04 41.33 41.70 41.33 41.68 0.2M
2022-10-03 40.21 40.72 40.12 40.66 0.3M
2022-09-30 39.83 40.21 39.80 39.82 0.3M
2022-09-29 40.16 40.16 39.63 39.99 0.4M
2022-09-28 40.07 40.68 40.00 40.60 0.2M
2022-09-27 40.89 41.02 40.45 40.58 0.2M
2022-09-26 40.89 40.95 40.42 40.53 0.3M
2022-09-23 42.69 42.69 42.17 42.40 0.3M
2022-09-22 43.56 43.64 43.33 43.48 0.2M
2022-09-21 43.79 44.15 43.41 43.48 0.4M
2022-09-20 43.81 44.00 43.77 43.93 0.2M
2022-09-19 43.58 44.05 43.58 44.00 0.2M
2022-09-16 43.88 44.12 43.77 44.05 0.1M
2022-09-15 44.41 44.62 44.22 44.36 0.1M
2022-09-14 44.57 44.81 44.54 44.73 0.2M
2022-09-13 44.84 44.94 44.24 44.26 0.2M
2022-09-12 45.61 45.82 45.55 45.78 0.1M
2022-09-09 45.05 45.33 45.02 45.30 0.1M
2022-09-08 44.45 44.69 44.37 44.63 0.1M
2022-09-07 44.14 44.66 44.05 44.57 0.1M
2022-09-06 44.54 44.58 44.22 44.29 0.1M
2022-09-02 44.81 45.03 44.50 44.53 0.1M
2022-09-01 44.64 44.73 44.37 44.73 0.1M
2022-08-31 45.09 45.19 44.80 44.80 0.1M
2022-08-30 45.43 45.44 44.78 44.90 0.2M
2022-08-29 45.21 45.39 45.13 45.24 0.2M
2022-08-26 46.11 46.18 45.32 45.35 0.2M
2022-08-25 45.63 45.96 45.60 45.92 0.2M
2022-08-24 45.26 45.51 45.18 45.41 0.1M
2022-08-23 45.24 45.64 45.24 45.44 0.2M
2022-08-22 45.15 45.19 45.05 45.11 0.1M
2022-08-19 45.41 45.47 45.24 45.42 0.2M
2022-08-18 45.82 45.84 45.59 45.71 0.1M
2022-08-17 45.90 46.10 45.79 45.91 0.6M
2022-08-16 45.97 46.23 45.97 46.15 0.1M
2022-08-15 45.88 46.08 45.86 46.01 0.1M
2022-08-12 45.83 46.22 45.83 46.22 0.3M
2022-08-11 45.85 46.03 45.53 45.55 0.1M
2022-08-10 45.47 45.73 45.43 45.64 0.3M
2022-08-09 45.16 45.19 44.95 45.02 0.1M
2022-08-08 45.01 45.22 44.98 45.01 0.2M
2022-08-05 44.56 44.82 44.46 44.77 0.1M
2022-08-04 44.48 44.62 44.34 44.54 0.1M
2022-08-03 44.15 44.40 44.02 44.32 0.3M
2022-08-02 44.34 44.58 44.15 44.19 0.4M
2022-08-01 44.62 44.94 44.45 44.73 0.1M
2022-07-29 44.72 45.06 44.57 44.99 0.2M
2022-07-28 44.69 44.88 44.41 44.86 0.1M
2022-07-27 44.14 44.73 44.10 44.66 0.1M
2022-07-26 44.09 44.12 43.77 43.81 0.2M
2022-07-25 44.10 44.20 44.03 44.17 0.3M
2022-07-22 44.02 44.06 43.69 43.84 0.2M
2022-07-21 43.67 43.96 43.60 43.95 0.2M
2022-07-20 43.61 43.70 43.42 43.60 0.2M
2022-07-19 43.60 43.80 43.57 43.79 0.2M
2022-07-18 43.35 43.43 42.90 42.98 0.2M
2022-07-15 42.56 42.83 42.44 42.83 0.2M
2022-07-14 42.53 42.77 42.23 42.70 0.2M
2022-07-13 42.69 43.19 42.69 43.02 0.2M
2022-07-12 43.14 43.31 43.02 43.07 0.4M
2022-07-11 43.36 43.43 43.13 43.27 0.1M
2022-07-08 43.88 44.12 43.71 43.98 0.2M
2022-07-07 43.58 43.94 43.58 43.90 0.2M
2022-07-06 43.08 43.32 42.98 43.19 0.2M
2022-07-05 43.20 43.58 43.06 43.58 0.2M
2022-07-01 43.93 44.23 43.72 44.22 0.3M
2022-06-30 44.28 44.65 44.09 44.64 0.3M
2022-06-29 45.22 45.22 44.87 45.01 0.2M
2022-06-28 45.62 45.71 45.10 45.14 0.2M
2022-06-27 45.59 45.65 45.44 45.53 0.3M
2022-06-24 45.04 45.55 45.04 45.55 0.1M
2022-06-23 45.85 46.01 45.55 45.86 0.2M
2022-06-22 45.90 46.20 45.83 45.95 0.1M
2022-06-21 46.68 46.78 46.54 46.64 0.2M
2022-06-17 46.45 46.60 46.21 46.42 0.1M
2022-06-16 46.57 46.70 46.18 46.59 0.3M
2022-06-15 47.41 48.11 47.16 47.91 0.2M
2022-06-14 47.22 47.33 46.98 47.21 0.3M
2022-06-13 47.38 47.58 46.81 46.98 0.4M
2022-06-10 48.64 48.68 48.35 48.52 0.2M
2022-06-09 49.41 49.41 48.87 48.87 0.1M
2022-06-08 49.76 49.90 49.56 49.62 0.1M
2022-06-07 49.58 49.96 49.58 49.91 0.1M
2022-06-06 50.36 50.45 49.78 49.81 0.1M
2022-06-03 50.43 50.43 50.00 50.11 0.1M
2022-06-02 50.26 50.78 50.19 50.75 0.1M
2022-06-01 50.47 50.59 49.84 50.04 0.1M
2022-05-31 50.46 50.46 50.05 50.05 0.2M
2022-05-27 49.84 49.92 49.73 49.92 0.5M
2022-05-26 49.26 49.67 49.25 49.59 0.1M
2022-05-25 48.81 49.34 48.81 49.16 0.1M
2022-05-24 48.99 49.18 48.66 49.11 0.2M
2022-05-23 49.40 49.73 49.37 49.56 0.2M
2022-05-20 49.13 49.17 48.44 48.94 0.2M
2022-05-19 48.37 49.05 48.37 48.88 0.2M
2022-05-18 48.69 48.89 48.06 48.13 0.3M
2022-05-17 49.02 49.13 48.84 49.10 0.1M
2022-05-16 48.08 48.37 48.05 48.26 0.1M
2022-05-13 47.65 48.19 47.65 48.12 0.2M
2022-05-12 47.10 47.49 46.84 47.22 0.3M
2022-05-11 47.98 48.25 47.49 47.52 0.3M
2022-05-10 48.67 48.75 47.95 48.18 0.2M
2022-05-09 48.33 48.60 48.08 48.18 0.3M
2022-05-06 49.41 49.59 49.01 49.41 0.3M
2022-05-05 50.43 50.43 49.34 49.68 0.3M
2022-05-04 50.25 51.28 49.99 51.11 0.2M
2022-05-03 50.34 50.58 50.21 50.50 0.4M
2022-05-02 50.14 50.14 49.42 50.00 0.3M
2022-04-29 50.78 50.95 50.25 50.28 0.1M
2022-04-28 50.34 50.60 49.84 50.51 0.1M
2022-04-27 49.93 50.30 49.80 50.09 0.2M
2022-04-26 50.42 50.47 49.85 49.85 0.2M
2022-04-25 50.64 50.94 50.29 50.86 0.3M
2022-04-22 51.99 52.09 51.40 51.44 0.2M
2022-04-21 52.73 52.85 51.87 51.94 0.1M
2022-04-20 52.82 52.88 52.61 52.83 0.2M
2022-04-19 52.76 52.88 52.66 52.82 0.2M
2022-04-18 52.81 53.10 52.69 52.96 0.3M
2022-04-14 53.00 53.13 52.79 52.91 0.2M
2022-04-13 52.90 53.22 52.88 53.20 0.1M
2022-04-12 53.09 53.17 52.66 52.73 0.1M
2022-04-11 52.97 53.06 52.73 52.73 0.2M
2022-04-08 53.33 53.60 53.22 53.42 0.2M
2022-04-07 53.24 53.45 53.02 53.25 0.2M
2022-04-06 53.74 53.87 53.44 53.66 0.1M
2022-04-05 54.42 54.42 53.77 53.87 0.2M
2022-04-04 54.26 54.57 54.24 54.52 0.1M
2022-04-01 53.80 53.96 53.56 53.96 0.2M
2022-03-31 53.39 53.62 53.28 53.30 0.1M
2022-03-30 53.59 53.80 53.45 53.58 0.2M
2022-03-29 53.50 53.68 53.32 53.61 0.2M
2022-03-28 52.91 53.11 52.70 53.11 0.3M
2022-03-25 52.88 53.09 52.76 53.05 0.1M
2022-03-24 52.92 53.31 52.75 53.23 0.2M
2022-03-23 52.67 52.99 52.59 52.75 0.1M
2022-03-22 52.84 53.01 52.84 52.91 0.1M
2022-03-21 52.37 52.55 52.21 52.52 0.3M
2022-03-18 51.94 52.65 51.80 52.62 0.5M
2022-03-17 51.72 52.15 51.66 52.11 0.2M
2022-03-16 51.03 52.00 50.91 52.00 0.2M
2022-03-15 49.65 50.25 49.46 50.09 0.2M
2022-03-14 50.65 50.81 49.97 50.06 0.3M
2022-03-11 51.32 51.39 50.50 50.50 0.1M
2022-03-10 50.93 51.03 50.65 51.03 0.1M
2022-03-09 50.78 51.37 50.74 51.26 0.2M
2022-03-08 50.12 50.40 49.60 49.90 0.2M
2022-03-07 51.23 51.24 50.06 50.10 0.2M
2022-03-04 51.81 52.13 51.71 52.07 0.2M
2022-03-03 52.77 52.91 52.52 52.66 0.1M
2022-03-02 52.21 52.81 51.98 52.66 0.4M
2022-03-01 52.45 52.67 51.77 52.02 0.2M
2022-02-28 52.03 52.55 51.97 52.46 0.2M
2022-02-25 52.28 52.86 52.09 52.81 0.2M
2022-02-24 50.86 51.94 50.50 51.94 0.3M
2022-02-23 53.32 53.32 52.71 52.74 0.2M
2022-02-22 52.83 53.05 52.62 52.82 0.3M
2022-02-18 53.32 53.44 53.18 53.27 0.1M
2022-02-17 53.45 53.49 53.13 53.26 0.1M
2022-02-16 53.34 53.82 53.25 53.56 0.2M
2022-02-15 52.96 53.28 52.92 53.27 0.1M
2022-02-14 52.63 52.75 52.32 52.60 0.1M
2022-02-11 53.41 53.59 52.78 52.88 0.2M
2022-02-10 53.37 53.93 53.33 53.42 0.2M
2022-02-09 53.57 53.85 53.50 53.79 0.3M
2022-02-08 52.93 53.30 52.93 53.30 0.1M
2022-02-07 52.68 53.12 52.65 52.83 0.1M
2022-02-04 52.25 52.63 52.12 52.50 0.1M
2022-02-03 52.45 52.68 52.31 52.50 0.2M
2022-02-02 52.92 53.02 52.64 52.93 0.1M
2022-02-01 52.67 52.87 52.43 52.84 0.2M
2022-01-31 51.87 52.75 51.87 52.73 0.1M
2022-01-28 51.11 51.56 50.91 51.43 0.3M
2022-01-27 51.44 51.66 51.05 51.17 0.3M
2022-01-26 52.15 52.38 51.48 51.61 0.4M
2022-01-25 51.70 52.21 51.49 52.06 0.4M
2022-01-24 52.15 52.19 51.18 52.19 0.3M
2022-01-21 53.21 53.27 52.75 52.86 0.2M
2022-01-20 53.81 53.99 53.35 53.37 0.2M
2022-01-19 53.39 53.58 53.32 53.45 0.2M
2022-01-18 53.01 53.20 52.82 52.97 0.3M
2022-01-14 53.42 53.52 53.23 53.49 0.3M
2022-01-13 53.90 53.90 53.45 53.54 0.3M
2022-01-12 53.67 53.99 53.64 53.95 0.2M
2022-01-11 52.89 53.39 52.82 53.37 0.2M
2022-01-10 52.82 52.92 52.53 52.88 0.2M
2022-01-07 52.61 52.93 52.48 52.86 0.2M
2022-01-06 52.75 52.93 52.60 52.66 0.2M
2022-01-05 53.05 53.27 52.61 52.62 0.2M
2022-01-04 53.10 53.23 52.97 52.97 0.3M
2022-01-03 52.90 53.04 52.73 53.01 0.3M