Wisdomtree Shs WisdomTree Emerging Markets SmallCap Dividend Fund $49.20

down -0.51


29/7/2014 11:05 AM  |  NYSEARCA : DGS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
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
4/28/201446.9347.0346.5246.88151,238
4/25/201446.7946.8946.3346.66420,105
4/24/201447.5147.5147.0347.33116,315
4/23/201447.4147.4147.0547.25136,445
4/22/201447.5847.7447.4647.5280,455
4/21/201447.6647.7047.3647.5385,459
4/17/201447.6247.9747.4147.81133,506
4/16/201447.3847.6247.1847.6194,529
4/15/201447.2047.2146.3746.85151,343
4/14/201447.3947.5047.0547.23153,009
4/11/201447.0447.3447.0447.29103,475
4/10/201447.8647.9347.3047.35236,146
4/9/201447.5948.1247.4247.89215,019
4/8/201447.4047.7247.3247.44118,344
4/7/201446.9747.2446.8646.98189,120
4/4/201447.3947.7546.9647.02129,093
4/3/201447.2447.2446.6746.97219,124
4/2/201447.0447.2346.9347.12144,926
4/1/201446.9947.1546.9147.10101,910
3/31/201446.7246.8546.5646.61139,492
3/28/201446.2146.5746.2146.34151,853
3/27/201445.7646.1645.6646.16130,942
3/26/201445.8545.9945.6745.78100,060
3/25/201445.3545.7745.3545.72114,894
3/24/201445.3545.4244.9545.2790,693
3/21/201445.4245.7745.2445.3573,718
3/20/201444.8345.3144.5745.21150,360
3/19/201445.7145.8144.8445.10163,697
3/18/201445.5445.9845.5045.95109,054
3/17/201445.4845.6945.4745.51128,996
3/14/201445.0045.3445.0045.1098,091
3/13/201445.6245.6244.6344.87120,956
3/12/201445.1045.3844.7645.3897,772
3/11/201445.4845.6945.0145.09161,188
3/10/201445.2245.4145.0945.39123,606
3/7/201445.8746.0345.2445.5391,785
3/6/201445.9146.3645.7846.24117,868
3/5/201445.2445.6345.2445.58102,945
3/4/201445.4345.5145.2545.32106,657
3/3/201444.7545.1544.4444.78268,315
Trading Center