WISDOMTREE EMERGING MKTS SMALL $52.87

up +0.10


21/5/2013 12:21 PM  |  NYSEARCA : DGS  |  Industries :
Type:

DGS historical data

Date Open High Low Close Volume
5/20/2013 52.70 52.87 52.64 52.77 2092
5/17/2013 52.60 52.80 52.57 52.74 1683
5/16/2013 52.81 52.83 52.57 52.62 1653
5/15/2013 52.77 52.83 52.57 52.83 1146
5/14/2013 52.69 52.93 52.63 52.77 2127
5/13/2013 52.82 52.82 52.54 52.60 1203
5/10/2013 52.93 52.93 52.58 52.85 1140
5/9/2013 53.38 53.38 52.83 53.01 1756
5/8/2013 53.08 53.35 53.08 53.35 2286
5/7/2013 53.06 53.06 52.84 52.87 7836
5/6/2013 52.74 52.88 52.66 52.83 966
5/3/2013 52.56 52.76 52.40 52.56 2146
5/2/2013 52.31 52.49 52.19 52.49 871
5/1/2013 52.67 52.67 52.10 52.17 917
4/30/2013 52.36 52.76 52.16 52.67 1373
4/29/2013 52.15 52.40 52.02 52.34 840
4/26/2013 51.96 52.02 51.69 51.73 1174
4/25/2013 51.98 52.20 51.88 52.01 983
4/24/2013 51.67 51.98 51.66 51.85 1126
4/23/2013 51.59 51.80 51.45 51.74 856
4/22/2013 51.43 51.53 51.20 51.52 1461
4/19/2013 51.07 51.40 51.07 51.37 4103
4/18/2013 51.02 51.08 50.60 50.72 947
4/17/2013 50.89 51.07 50.40 50.62 1420
4/16/2013 50.89 51.18 50.73 51.14 1097
4/15/2013 50.98 50.98 50.17 50.17 1433
4/12/2013 51.25 51.41 50.92 51.16 1086
4/11/2013 51.49 51.74 51.49 51.63 1829
4/10/2013 51.24 51.55 51.24 51.43 1631
4/9/2013 50.59 51.00 50.43 50.80 1353
4/8/2013 50.44 50.67 50.28 50.65 1384
4/5/2013 50.39 50.85 50.10 50.80 1165
4/4/2013 50.80 50.88 50.53 50.81 1750
4/3/2013 51.23 51.23 50.64 50.66 2119
4/2/2013 51.48 51.48 51.25 51.26 2044
4/1/2013 51.71 51.74 51.15 51.19 3794
3/28/2013 51.45 51.66 51.40 51.59 2256
3/27/2013 51.08 51.51 51.01 51.45 1460
3/26/2013 50.96 51.30 50.94 51.29 1475
3/25/2013 50.94 50.98 50.51 50.60 1189
3/22/2013 50.67 50.74 50.50 50.55 2795
3/21/2013 50.94 50.99 50.66 50.72 1327
3/20/2013 51.15 51.19 51.01 51.10 2616
3/19/2013 51.14 51.15 50.62 50.85 999
3/18/2013 51.04 51.25 50.92 51.08 2136
3/15/2013 51.60 51.66 51.44 51.47 1390
3/14/2013 51.60 51.78 51.60 51.69 726
3/13/2013 51.77 51.77 51.53 51.54 1418
3/12/2013 52.12 52.12 51.70 51.75 1682
3/11/2013 52.18 52.24 52.09 52.21 1171
3/8/2013 52.09 52.32 52.00 52.28 1645
3/7/2013 51.97 52.00 51.83 51.85 2533
3/6/2013 51.99 51.99 51.67 51.91 2568
3/5/2013 51.66 51.90 51.55 51.83 1598
3/4/2013 51.09 51.29 50.95 51.23 1471
3/1/2013 51.04 51.29 50.87 51.18 2930
2/28/2013 51.06 51.23 50.90 50.90 3872
2/27/2013 50.50 51.11 50.49 50.98 1557
2/26/2013 50.36 50.46 50.11 50.29 1531
2/25/2013 50.93 50.99 49.86 49.89 4345
2/22/2013 50.50 50.54 50.29 50.50 1548
2/21/2013 50.42 50.42 49.96 50.18 3516
2/20/2013 51.18 51.31 50.56 50.57 2079
2/19/2013 50.85 51.11 50.85 51.04 1424
2/15/2013 51.05 51.05 50.78 50.83 912
2/14/2013 50.73 51.00 50.66 50.95 1469
2/13/2013 50.86 50.99 50.80 50.88 1068
2/12/2013 50.37 50.68 50.28 50.53 1252
2/11/2013 50.40 50.47 50.25 50.43 800
2/8/2013 50.29 50.49 50.29 50.44 1252
2/7/2013 50.45 50.45 49.98 50.19 2136
2/6/2013 50.25 50.44 50.24 50.43 1457
2/5/2013 50.26 50.59 50.25 50.44 1448
2/4/2013 50.36 50.37 49.96 50.05 1453
2/1/2013 50.46 50.64 50.34 50.47 2276
1/31/2013 50.10 50.14 49.97 50.06 979
1/30/2013 50.11 50.22 50.00 50.01 1188
1/29/2013 49.90 50.29 49.82 50.21 1225
1/28/2013 49.89 49.89 49.50 49.55 1967
1/25/2013 50.01 50.09 49.78 50.02 1612
1/24/2013 50.08 50.25 49.92 49.97 1551
1/23/2013 50.05 50.10 49.88 49.97 2579
1/22/2013 50.26 50.26 50.04 50.19 1871
1/18/2013 50.29 50.39 50.11 50.36 1206
1/17/2013 50.14 50.34 50.07 50.21 1875
1/16/2013 50.06 50.21 49.88 50.14 1753
1/15/2013 50.20 50.26 50.00 50.23 2377
1/14/2013 50.38 50.38 50.16 50.37 1328
1/11/2013 50.19 51.05 49.96 50.09 2086
1/10/2013 50.21 50.38 50.01 50.31 2171
1/9/2013 49.91 50.19 49.91 50.12 1808
1/8/2013 49.86 49.90 49.50 49.70 1827
1/7/2013 49.96 49.99 49.75 49.92 2301
1/4/2013 49.81 50.06 49.72 50.00 2216
1/3/2013 49.73 50.15 49.68 49.85 3821
1/2/2013 49.90 50.22 49.70 50.15 4942
12/31/2012 48.95 49.52 48.90 49.44 3160
12/28/2012 48.33 48.87 48.33 48.69 1340
12/27/2012 48.42 48.53 48.12 48.40 2662
12/26/2012 48.17 48.37 48.01 48.15 2651
Marketplace
Trading Center