$41.98 +0.29 (%) WT EM SmCp Div Shs - NYSE ARCA

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DGS historical data

Date Open High Low Close Volume
9/27/201641.4941.7141.3341.6962,579
9/26/201641.4641.5241.2041.2374,880
9/23/201642.6542.7642.3642.36114,225
9/22/201643.1243.2042.8142.9885,551
9/21/201642.2843.0142.1642.99200,726
9/20/201641.9842.0241.7841.7862,572
9/19/201641.8341.9641.6241.6853,825
9/16/201641.3241.4641.0841.3483,938
9/15/201641.2541.7341.1741.6043,383
9/14/201640.9441.2040.8940.9243,834
9/13/201641.1241.2140.5140.77139,059
9/12/201641.0941.9341.0141.82226,729
9/9/201642.2142.2141.5241.55126,013
9/8/201642.8643.0042.6642.69132,506
9/7/201642.9742.9742.7342.88135,353
9/6/201642.5743.0042.4942.95166,967
9/2/201642.0042.1141.8442.0539,921
9/1/201641.4541.6941.3341.69114,880
8/31/201641.5941.6741.3141.4951,457
8/30/201641.9341.9741.7041.8139,412
8/29/201641.7041.9241.5941.90337,362
8/26/201641.9742.4541.3041.5685,564
8/25/201641.8241.9741.6641.9556,944
8/24/201641.7141.8841.6241.84165,379
8/23/201642.1242.2441.5741.59149,873
8/22/201642.0642.1541.8141.9272,105
8/19/201642.3642.5542.1242.55119,970
8/18/201642.8042.9042.6942.9075,912
8/17/201642.3442.4942.0042.45121,383
8/16/201642.8442.8542.6342.74277,043
8/15/201642.7843.0442.6942.9495,671
8/12/201642.6942.7742.4842.63102,768
8/11/201642.6042.9842.5742.97291,692
8/10/201642.7942.8742.5342.6659,988
8/9/201642.4542.7942.4542.70116,611
8/8/201642.3042.3942.2642.2955,209
8/5/201642.0042.2941.9542.2665,569
8/4/201641.5842.0041.5841.8640,477
8/3/201641.0841.6041.0641.5748,621
8/2/201641.5141.5540.9841.1640,441
8/1/201641.5741.6741.3841.4371,476
7/29/201641.1241.5541.1241.4981,064
7/28/201640.9741.1540.8641.0834,263
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center