$46.81 -0.09 (%) WT EM SmCp Div Shs - NYSEARCA

May. 21, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
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
3/9/201543.3843.5143.3243.35140,546
3/6/201543.7943.7943.2843.41147,319
3/5/201544.0344.1043.7543.9482,858
3/4/201544.2044.2043.8244.0689,283
3/3/201544.4344.5344.3344.3679,845
3/2/201544.6344.6644.4544.6292,957
2/27/201544.7444.9444.6544.69131,447
2/26/201544.7144.8044.6644.7271,103
2/25/201544.6544.7744.5944.68140,946
2/24/201544.3644.8344.2644.71940,806
2/23/201544.3744.3744.0644.17419,527
2/20/201544.2444.6244.1544.5794,517
2/19/201544.3544.5444.2444.3058,573
2/18/201544.2244.4544.1144.44111,572
2/17/201544.2844.3744.0944.28229,374
2/13/201544.2744.6244.2744.60103,291
2/12/201543.8644.3443.7544.34113,513
2/11/201543.4343.5543.2143.45129,156
2/10/201543.7643.7743.5643.68174,651
2/9/201543.8243.9743.8243.91127,333
2/6/201544.1644.1743.8143.94165,256
2/5/201544.2744.6644.2544.63161,395
2/4/201544.3944.5344.1544.18116,095
2/3/201544.3844.6944.3344.63277,578
2/2/201543.8644.2143.7744.12217,231
1/30/201543.7543.9143.4343.47217,520
1/29/201544.3844.4744.0444.38425,003
1/28/201544.7344.7544.1844.291,070,630
1/27/201544.4944.7444.4644.66116,148
1/26/201544.6844.8944.5744.7886,374
1/23/201544.8244.8644.6744.68159,319
1/22/201544.6645.1544.3445.14253,786
1/21/201543.9644.3643.7544.33166,530
1/20/201543.7443.9043.5143.7994,199
1/16/201543.5643.9743.4443.9174,971
1/15/201544.0444.0743.5743.63321,619
1/14/201543.5043.7543.3543.68152,469
1/13/201543.9844.1043.4743.68351,764
1/12/201543.5043.5543.3043.42112,183
1/9/201543.6443.7143.3943.5677,202
1/8/201543.4743.8143.4743.6477,600
1/6/201542.4942.7142.1642.27240,321
1/5/201542.6042.6342.2842.30170,441
1/2/201543.1443.1442.6642.7993,506
12/31/201443.2043.4043.1443.16482,316
12/30/201443.0643.2343.0543.14381,523
12/29/201442.9843.3342.9843.13517,566
12/26/201443.3643.4843.2243.27233,527
12/24/201443.0143.2242.9843.13230,397
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center