Wisdomtree Shs WisdomTree Emerging Markets SmallCap Dividend Fund $47.01

down -0.21


23/9/2014 04:00 PM  |  NYSEARCA : DGS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
9/23/201447.1747.3946.9747.01207,505
9/22/201447.5247.5647.0747.22163,707
9/19/201448.5148.7348.1448.26108,723
9/18/201448.3848.5848.2648.36118,664
9/17/201448.5548.7648.2348.26110,242
9/16/201448.2649.0048.2048.75228,263
9/15/201448.4248.6048.2048.34216,138
9/12/201448.8348.8748.3448.5389,008
9/11/201449.0049.0448.9048.95110,482
9/10/201449.0549.3148.9749.25110,824
9/9/201449.5349.5349.0749.27110,958
9/8/201450.1550.2349.7249.8392,590
9/5/201449.9150.3049.8350.2775,478
9/4/201450.1550.2149.7649.83182,071
9/3/201450.1750.2449.9750.04202,742
9/2/201449.7549.8249.5849.70189,980
8/29/201449.8649.9349.7649.82105,745
8/28/201449.4549.7449.4549.7068,292
8/27/201449.7249.8849.7149.87182,579
8/26/201449.6249.6749.4949.60615,093
8/25/201449.3649.4849.2649.45422,165
8/22/201449.2349.2849.0149.1170,207
8/21/201449.0949.2048.9949.0565,336
8/20/201449.1049.2449.0049.18422,371
8/19/201449.2049.3549.1449.35360,391
8/18/201448.9449.1148.8349.0652,715
8/15/201449.1649.1748.6548.87125,794
8/14/201449.0049.0248.8548.9381,558
8/13/201448.9849.0848.8448.9691,514
8/12/201448.4748.6548.4148.6074,579
8/11/201448.5548.7048.5248.6555,707
8/8/201448.0648.3947.9548.36247,798
8/7/201448.1048.1047.6547.72582,418
8/6/201448.1248.1948.0048.07123,407
8/5/201448.5848.6048.1748.3674,216
8/4/201448.9449.1148.7149.0789,802
8/1/201448.6248.7548.2548.60315,489
7/31/201448.5548.6248.0448.12100,673
7/30/201449.2049.3348.5648.79151,864
7/29/201449.4349.4349.0549.0665,999
7/28/201449.5049.7149.3549.7163,586
7/25/201449.4949.4949.2849.4544,508
7/24/201449.6349.6349.4149.4877,546
7/23/201449.5349.6049.3449.5058,264
7/22/201449.3849.4649.2549.2589,008
7/21/201448.6949.1448.6949.05110,741
7/18/201448.7048.8648.6148.7370,304
7/17/201448.8148.9148.1748.18126,425
7/16/201449.1049.1048.8748.90104,254
7/15/201448.9649.0148.6248.8473,737
7/14/201449.0149.0148.9048.9778,175
7/11/201448.6748.7648.5548.70138,435
7/10/201448.6148.8548.4548.81162,118
7/9/201448.6949.0348.6848.9999,426
7/8/201448.6648.7548.4548.50110,424
7/7/201448.3748.5948.3748.5164,592
7/3/201448.2448.5048.1748.47104,116
7/2/201448.2148.4848.1048.1665,543
7/1/201448.1648.4048.1648.35101,506
6/30/201448.0048.1847.9147.9890,897
6/27/201447.9748.0447.7748.03130,805
6/26/201447.9147.9247.7047.8798,033
6/25/201447.6647.7947.5647.78140,677
6/24/201447.8047.9247.5047.55143,961
6/20/201448.3548.3748.1048.36126,932
6/19/201448.5048.5148.2148.41188,059
6/18/201448.0048.5647.8548.54245,018
6/17/201447.8548.0447.8048.0268,696
6/16/201448.1048.1547.8547.9784,876
6/13/201448.0148.2347.9148.1666,766
6/12/201448.4048.4947.9648.01141,992
6/11/201448.2648.3048.1548.2064,201
6/10/201448.3548.4248.1648.4076,465
6/9/201448.1248.3748.0148.35112,712
6/6/201448.0048.2748.0048.19158,275
6/5/201447.6347.9547.6147.9093,859
6/4/201447.5547.5547.2647.39175,964
6/3/201447.5447.6547.5047.6176,130
6/2/201447.5247.6747.4547.4596,707
5/30/201447.7547.8747.4147.55137,163
5/29/201447.7447.8547.6047.81228,092
5/28/201447.7247.7247.3547.52164,646
5/27/201447.4947.5447.2547.4275,088
5/23/201447.4947.6147.4047.54115,086
5/22/201447.3547.4547.2947.4063,352
5/21/201447.0247.2146.9847.1195,334
5/20/201447.0047.0746.6846.73210,009
5/19/201447.1347.4047.1047.38176,829
5/16/201447.1347.3846.9947.3762,349
5/15/201447.3047.3146.7746.9991,194
5/13/201447.1547.3647.0147.24161,145
5/12/201447.0747.2747.0147.26133,576
5/8/201447.3047.4946.9947.17134,813
5/7/201447.1247.3146.8747.18492,240
5/6/201447.1447.4247.0647.2194,604
5/5/201447.0947.2046.9147.09304,994
5/2/201447.0847.3446.9647.2993,282
5/1/201447.0347.2346.9147.21352,773
4/30/201446.9247.0846.7647.07114,376
4/29/201447.0347.3346.9047.03289,502
Trading Center