$41.05 +0.13 (%) WT EM SmCp Div Shs - NYSE ARCA

Jul. 27, 2016 | 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
7/27/201640.9541.1540.8141.0540,118
7/26/201640.8341.0240.7640.9287,112
7/25/201640.8540.8540.5540.6571,284
7/22/201640.7641.0140.7240.97119,773
7/21/201640.6640.7340.4140.51321,520
7/20/201640.6040.7740.4640.6854,394
7/19/201640.5640.6040.4040.5234,193
7/18/201640.3640.8040.2940.7374,819
7/15/201640.4440.4940.3240.4765,338
7/14/201640.4040.6540.3540.51100,103
7/13/201640.0440.1539.8840.1248,400
7/12/201639.8540.0239.7839.94107,800
7/11/201639.4139.5939.4139.47100,451
7/8/201638.8939.2238.8439.1595,234
7/7/201638.6438.7838.2938.3597,257
7/6/201638.1638.5437.9438.5166,236
7/5/201638.6638.6638.4238.4949,551
7/1/201638.9539.1838.8739.0695,243
6/30/201638.5538.8938.4238.7499,984
6/29/201638.3738.5638.2838.47144,501
6/28/201637.5837.7637.4337.7660,957
6/27/201636.9436.9736.3736.72101,522
6/24/201637.0637.7236.8636.90127,270
6/23/201638.6239.0038.4238.9982,309
6/22/201638.1038.3138.0638.1243,220
6/21/201637.9038.1137.7438.0146,488
6/20/201637.6737.9037.6537.6572,490
6/17/201637.5137.5537.3037.4742,718
6/16/201636.8537.4136.7037.3752,993
6/15/201637.3637.6837.3437.4160,334
6/14/201637.1737.3436.8937.0775,697
6/13/201637.0437.4136.9637.1160,016
6/10/201637.5937.7137.3537.46108,490
6/9/201638.2438.4138.2138.36221,314
6/8/201638.5338.7538.5138.6568,102
6/7/201638.1738.4438.1738.33205,669
6/6/201637.8138.0937.8138.0289,451
6/3/201637.3637.6937.2537.67170,610
6/2/201636.8037.0436.7437.0323,076
6/1/201636.5736.8536.5336.7428,870
5/31/201636.7636.7936.5536.7576,058
5/27/201636.6736.8136.5336.58259,568
5/26/201636.7436.8136.6236.7451,166
5/25/201636.5436.6936.4736.5136,294
5/24/201636.3537.0136.3536.4379,685
5/23/201636.1436.3136.1336.1542,677
5/20/201636.2336.3336.1836.2750,616
5/19/201635.9235.9535.7035.8977,268
5/18/201636.1736.6436.0236.2159,272
5/17/201636.5136.7036.3936.4752,401
5/16/201636.5336.7436.5336.6594,111
5/13/201636.7736.8336.3636.4539,454
5/12/201637.3237.3236.9237.0529,943
5/11/201637.3237.3937.1537.1775,801
5/10/201636.9837.1936.8837.1795,857
5/9/201637.0037.0036.4536.6278,693
5/6/201637.0537.3037.0137.2269,104
5/5/201637.5237.5237.1137.15123,070
5/4/201637.4637.4937.0937.16508,097
5/3/201637.9637.9737.6037.6591,550
5/2/201638.5238.5638.3038.5456,747
4/29/201638.6738.7638.3138.6155,242
4/28/201638.7138.9638.6038.6352,884
4/27/201638.5238.9538.5038.8750,622
4/26/201638.5738.6538.4738.6349,858
4/25/201638.6238.6238.3238.3757,733
4/22/201638.6138.8038.5138.5452,391
4/21/201639.0939.0938.7038.7066,295
4/20/201639.1739.4239.0139.2334,004
4/19/201639.2039.4839.1139.4041,535
4/18/201638.6438.9638.5238.8547,039
4/15/201638.6538.8238.6138.7072,164
4/14/201638.9938.9938.8238.8860,550
4/13/201638.8039.0238.7939.0279,202
4/12/201637.9938.4737.8638.3757,548
4/11/201637.9338.0737.8537.8546,407
4/8/201637.4637.5437.2837.3826,965
4/7/201637.0537.0536.6836.7889,054
4/6/201636.9937.4536.8737.4545,481
4/5/201637.1637.1936.9036.9762,881
4/4/201637.8937.8937.4637.4854,588
4/1/201637.2737.9337.2037.9372,843
3/31/201637.9438.0637.7237.7874,608
3/30/201637.9438.0937.8137.8141,804
3/29/201636.9337.5636.8337.5451,130
3/28/201637.0937.2537.0337.2258,860
3/24/201636.8837.1436.7937.1399,121
3/23/201637.4937.4937.1737.1961,727
3/22/201637.7738.0237.7237.84127,601
3/21/201637.8338.0737.8338.0289,147
3/18/201637.9538.0637.9337.9570,058
3/17/201637.2937.9137.2637.89373,414
3/16/201636.0637.0936.0637.0397,640
3/15/201636.3636.3636.2136.3434,602
3/14/201637.0837.1736.9036.9738,879
3/11/201636.9937.2936.9937.2668,968
3/10/201636.5736.7336.1136.6251,042
3/9/201636.4236.6136.3436.4638,873
3/8/201636.4236.4636.1936.3139,251
3/7/201636.5536.9436.5136.80168,333
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center