Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wisdomtree Emer (DGRE.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 38.68 38.68 38.68 38.5933 8
19th May 2026 (Tue) 37.84 37.84 37.84 37.645 200
18th May 2026 (Mon) 38.36 38.36 38.285 38.285 1
15th May 2026 (Fri) 38.36 38.36 38.23 38.204 5
14th May 2026 (Thu) 39.82 39.82 39.82 39.7556 100
13th May 2026 (Wed) 39.20 39.20 39.20 39.175 100
12th May 2026 (Tue) 38.46 38.46 38.46 38.6719 0
11th May 2026 (Mon) 39.80 39.80 39.80 39.94 227
8th May 2026 (Fri) 40.08 40.08 40.08 40.13 103
7th May 2026 (Thu) 39.98 39.98 39.89 39.41 0
6th May 2026 (Wed) 39.90 39.90 39.90 39.98 175
5th May 2026 (Tue) 38.80 38.80 38.80 38.70 100
4th May 2026 (Mon) 37.69 37.69 37.69 37.87 0
1st May 2026 (Fri) 37.39 37.885 37.39 37.885 34
30th Apr 2026 (Thu) 37.39 37.39 37.39 37.8174 47
29th Apr 2026 (Wed) 36.75 37.055 36.75 37.055 6
28th Apr 2026 (Tue) 36.75 37.24 36.75 37.24 0
27th Apr 2026 (Mon) 36.75 37.72 36.75 37.72 0
24th Apr 2026 (Fri) 36.75 37.6822 36.75 37.6822 256
23rd Apr 2026 (Thu) 36.75 36.75 36.71 36.7547 141
22nd Apr 2026 (Wed) 37.30 37.30 37.30 37.2923 100
21st Apr 2026 (Tue) 36.64 36.64 36.4365 36.4365 0
20th Apr 2026 (Mon) 36.64 37.0316 36.64 37.0316 0
17th Apr 2026 (Fri) 36.64 37.4398 36.64 37.4398 148
16th Apr 2026 (Thu) 36.64 36.70 36.64 36.70 193
15th Apr 2026 (Wed) 36.64 36.64 36.60 36.685 598
14th Apr 2026 (Tue) 36.58 36.80 36.58 36.6087 2,615
13th Apr 2026 (Mon) 35.79 35.79 35.79 35.94 172
10th Apr 2026 (Fri) 33.35 35.5906 33.35 35.5906 0
9th Apr 2026 (Thu) 33.35 35.385 33.35 35.385 270
8th Apr 2026 (Wed) 33.35 35.4031 33.35 35.4031 0
7th Apr 2026 (Tue) 33.35 33.35 33.35 33.5474 362
6th Apr 2026 (Mon) 33.37 33.37 33.37 33.42 217
3rd Apr 2026 (Fri) 33.11 33.11 32.96 33.0833 174
2nd Apr 2026 (Thu) 33.11 33.11 32.96 33.0833 174
1st Apr 2026 (Wed) 33.65 33.68 33.475 33.5086 100
31st Mar 2026 (Tue) 32.38 32.975 32.38 33.1228 1
30th Mar 2026 (Mon) 32.12 32.245 31.81 31.8797 101
27th Mar 2026 (Fri) 32.87 32.87 32.3483 32.3483 11
26th Mar 2026 (Thu) 32.87 32.96 32.63 32.56 21
25th Mar 2026 (Wed) 33.14 33.675 33.14 33.675 0
24th Mar 2026 (Tue) 33.14 33.14 33.14 33.162 0
23rd Mar 2026 (Mon) 33.81 33.82 33.60 33.78 0
FTSE 100 Latest
Value10,443.47
Change11.13