$40.22 +0.35 (%) WT EM SmCp Div Shs - NYSEARCA

Jul. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
7/31/201540.2140.3340.0540.22140,113
7/30/201539.9539.9539.6939.8768,637
7/29/201539.9040.3039.8440.26116,480
7/28/201539.8439.9639.6739.90115,475
7/27/201539.7339.8639.5239.61281,328
7/24/201540.7640.8640.3240.54153,020
7/23/201541.3641.3841.0241.09104,523
7/22/201541.6341.6641.4541.4665,547
7/21/201542.1242.2242.0242.08518,621
7/20/201542.1442.2441.8542.0950,766
7/17/201542.6842.6842.3942.5142,004
7/16/201542.5642.6742.3442.5957,882
7/15/201542.3242.3942.1242.2369,084
7/14/201542.4442.7342.4042.72256,842
7/13/201542.5642.6642.4042.5968,047
7/10/201542.1842.3742.0042.3191,773
7/9/201541.5041.9341.3441.3778,244
7/8/201541.1641.1640.6440.69140,897
7/7/201541.9142.0141.4142.0076,854
7/6/201542.4442.7242.3242.5370,973
7/2/201543.5743.7643.5143.6451,622
7/1/201543.6743.8543.3743.5744,928
6/30/201543.5743.8043.2843.39184,589
6/29/201543.1143.2942.9042.95164,202
6/26/201543.7843.9943.6943.8351,448
6/25/201543.9644.1943.9343.9494,494
6/24/201544.0844.1943.8543.89274,979
6/23/201543.9444.1743.9444.1448,276
6/22/201543.9744.0543.9143.9668,751
6/19/201544.0544.1443.9243.9251,846
6/18/201544.1544.4844.1044.3496,511
6/17/201543.4643.9843.3643.8876,841
6/16/201543.5043.6043.3443.5397,393
6/15/201543.5543.6143.3843.5951,626
6/12/201544.0244.0443.8044.01101,340
6/11/201544.2344.2343.9344.17134,173
6/10/201544.2944.4944.0144.2650,831
6/9/201543.8543.8543.5643.64145,936
6/8/201544.2344.2944.0144.1462,733
6/5/201544.1844.3544.1144.2341,091
6/4/201544.7944.8744.3544.3668,125
6/3/201545.2545.4445.1545.16989,885
6/2/201545.2545.6645.1545.3957,815
6/1/201545.5845.6645.2145.28313,041
5/29/201545.7745.9645.4745.51126,142
5/28/201545.7545.8545.5945.8256,218
5/27/201545.6846.1845.5246.1476,150
5/26/201546.2446.3645.7045.86203,928
5/22/201546.7246.7246.5146.54104,923
5/21/201546.6546.8546.6046.8187,121
5/20/201546.7347.0146.6546.90145,098
5/19/201546.7946.8546.6846.7570,499
5/18/201546.6946.8146.5346.5658,041
5/15/201546.6446.8846.5746.8458,525
5/14/201546.4846.6846.4446.6469,678
5/13/201546.3746.5046.1446.1883,349
5/12/201545.8346.1445.8246.0857,902
5/11/201546.3346.3345.9145.9165,967
5/8/201546.5546.7746.4546.5565,052
5/7/201546.0046.1445.8046.0892,281
5/6/201546.6046.6346.2246.2969,766
5/5/201546.6846.7446.4546.46100,674
5/4/201546.8046.9246.6946.90126,076
5/1/201546.8346.9446.6546.8154,986
4/30/201547.1547.1546.7046.74112,479
4/29/201547.3547.4947.2047.3099,484
4/28/201547.7447.8347.6247.72112,749
4/27/201547.6447.8347.5547.7267,222
4/24/201547.3347.3547.1847.2898,896
4/23/201546.8647.3746.8647.2672,834
4/22/201546.8046.9946.7946.92206,461
4/21/201546.5546.7246.5146.5489,298
4/20/201546.5446.6746.4646.5561,132
4/17/201546.4646.6346.2646.60154,537
4/16/201546.7147.1546.6147.00126,869
4/15/201546.4046.6946.2646.5996,986
4/14/201546.3946.6046.2946.5085,541
4/13/201546.5446.6846.2346.24169,311
4/10/201546.4246.5646.3646.5147,445
4/9/201546.5046.5846.3246.4555,826
4/8/201546.3246.4846.1746.3179,633
4/7/201545.7745.9045.6445.6757,014
4/6/201545.7446.1445.6745.92123,346
4/2/201545.1445.4845.1345.42122,999
4/1/201544.5144.7244.4544.6982,501
3/31/201544.1144.3444.1044.23163,192
3/30/201543.9744.4243.9744.37113,422
3/27/201543.6843.8043.5843.7559,395
3/26/201543.7443.7943.5043.6896,539
3/25/201544.2444.2943.6943.74210,472
3/24/201544.1344.3244.1144.3299,799
3/23/201543.8544.1643.8544.10104,741
3/20/201543.5043.9443.5043.84354,210
3/19/201543.4243.4943.1343.28209,648
3/18/201542.9444.0742.8543.89495,874
3/17/201542.8243.0942.7143.06124,803
3/16/201542.7442.9442.7442.86345,337
3/13/201542.6442.6442.2642.45106,221
3/11/201542.5542.6742.4742.58143,303
3/10/201542.8142.8542.5042.5095,129
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!