$40.45 -0.22 (%) WT EM SmCp Div Shs - NYSE ARCA

Jan. 19, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
1/19/201740.6240.6240.3540.4576,743
1/18/201740.8641.0040.6140.67157,741
1/17/201740.7740.8840.7340.8162,066
1/13/201740.7040.8140.5840.7657,815
1/12/201740.6540.7340.5840.65128,745
1/11/201740.2240.5039.9640.4959,963
1/10/201740.1240.3040.0840.1177,479
1/9/201739.9039.9939.8139.86156,931
1/6/201740.0640.0639.8939.9953,690
1/5/201740.0040.2640.0040.21103,284
1/4/201739.7739.9139.7739.8678,879
1/3/201739.3339.5239.3239.41237,024
12/30/201639.2739.2838.9839.11137,331
12/29/201638.9539.3238.9539.27157,889
12/28/201638.6638.7538.5738.59216,406
12/27/201638.4638.6638.3738.63180,171
12/23/201638.3938.5538.3838.53177,850
12/22/201638.6038.6438.4538.55227,190
12/21/201638.9638.9738.8438.87191,974
12/20/201638.8938.9738.8138.90238,698
12/19/201639.0639.2438.9038.9493,132
12/16/201639.1539.2639.0039.1074,344
12/15/201639.1939.2739.0239.1786,787
12/14/201639.6739.7838.9138.95108,937
12/13/201639.7340.0039.7339.96124,001
12/12/201639.5339.6239.4039.48122,562
12/9/201639.7539.8539.7039.77276,724
12/8/201639.8140.0639.7339.9986,056
12/7/201639.5040.0539.4940.00257,953
12/6/201639.1539.3239.1439.2959,423
12/5/201638.9839.1438.9439.0564,331
12/2/201638.8139.0238.8138.8578,998
12/1/201638.9339.0038.7238.8080,070
11/30/201639.3139.3439.1739.18157,897
11/29/201639.0439.3739.0439.26209,499
11/28/201639.1139.3139.1139.14115,027
11/25/201639.0139.1238.9839.0154,732
11/23/201638.7638.9838.7638.9370,239
11/21/201638.8039.0138.7938.89140,278
11/18/201638.7538.8538.5538.5864,965
11/17/201638.8238.9738.7138.7457,578
11/16/201638.7538.8538.5938.8169,788
11/15/201638.6839.1138.6839.06146,791
11/14/201638.3738.6738.1538.31176,242
11/11/201638.4038.7838.1538.49267,639
11/10/201639.7639.8238.7438.90366,488
11/9/201640.1640.5339.9540.01501,949
11/8/201640.8841.5040.8441.3640,947
11/7/201640.6641.1640.6641.1591,589
11/4/201640.0940.2540.0140.0799,746
11/3/201640.4640.5740.3240.3590,949
11/2/201640.5940.7040.1140.40219,280
11/1/201641.1541.1540.4340.72102,368
10/31/201641.0341.2040.9841.05195,568
10/28/201641.1141.2240.7740.92153,489
10/27/201641.5141.5141.1541.2245,289
10/26/201641.4441.6041.3541.46103,459
10/25/201641.6941.8241.5741.79110,192
10/24/201641.8641.9041.6241.72139,682
10/21/201641.5941.8341.5141.72331,714
10/20/201641.7441.9141.6541.79130,565
10/19/201641.9942.1041.8442.0563,114
10/18/201641.7941.8541.6141.7742,076
10/17/201641.0841.2741.0741.21164,439
10/14/201641.3041.4241.0041.0742,211
10/13/201640.7241.0940.4740.9978,297
10/12/201641.0441.2840.9541.1486,384
10/11/201641.3841.3841.0041.2387,410
10/10/201641.8842.2742.0442.0976,304
10/7/201642.1042.1541.6141.8863,623
10/6/201641.8142.0741.6542.0032,491
10/5/201641.8842.1641.8042.0933,894
10/4/201642.0042.0641.3741.5081,583
10/3/201641.7742.0041.6341.94106,270
9/30/201641.6941.8541.5241.7564,916
9/29/201641.8941.9941.3041.42306,850
9/28/201641.7042.0041.4341.98115,571
9/27/201641.4941.7141.3341.6962,579
9/26/201641.4641.5241.2041.2374,880
9/23/201642.6542.7642.3642.36114,225
9/22/201643.1243.2042.8142.9885,551
9/21/201642.2843.0142.1642.99200,726
9/20/201641.9842.0241.7841.7862,572
9/19/201641.8341.9641.6241.6853,825
9/16/201641.3241.4641.0841.3483,938
9/15/201641.2541.7341.1741.6043,383
9/14/201640.9441.2040.8940.9243,834
9/13/201641.1241.2140.5140.77139,059
9/12/201641.0941.9341.0141.82226,729
9/9/201642.2142.2141.5241.55126,013
9/8/201642.8643.0042.6642.69132,506
9/7/201642.9742.9742.7342.88135,353
9/6/201642.5743.0042.4942.95166,967
9/2/201642.0042.1141.8442.0539,921
9/1/201641.4541.6941.3341.69114,880
8/31/201641.5941.6741.3141.4951,457
8/30/201641.9341.9741.7041.8139,412
8/29/201641.7041.9241.5941.90337,362
8/26/201641.9742.4541.3041.5685,564
8/25/201641.8241.9741.6641.9556,944
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center