$43.47 -0.91 (%) WT EM SmCp Div Shs - NYSEARCA

Jan. 30, 2015 | 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
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
12/23/201443.0443.1042.8442.92469,378
12/22/201443.1143.3743.1143.17398,947
12/19/201443.0343.1842.8642.96806,742
12/18/201443.2243.3843.0043.30708,012
12/17/201442.1143.2742.1142.88341,388
12/16/201442.0042.6241.8141.99369,225
12/15/201442.8642.9442.0542.26363,546
12/12/201443.2043.3242.7642.85525,546
12/11/201443.5243.7043.2843.35373,582
12/10/201443.9444.1143.5343.60321,153
12/9/201443.9844.0743.8144.06168,627
12/8/201444.4744.4744.0844.20390,205
12/5/201444.7344.8344.6044.72424,112
12/4/201444.9445.0244.8044.86113,401
12/3/201444.8645.0444.8444.91165,996
12/2/201444.6644.7844.5944.60152,349
12/1/201444.6844.7844.4844.57169,423
11/28/201445.2645.2944.9044.9546,060
11/26/201445.4445.6845.4445.64113,668
11/25/201445.4545.5845.1845.18280,422
11/24/201445.4645.4645.2645.30100,810
11/21/201445.2545.5745.0045.55227,429
11/20/201444.6844.7544.5344.58358,290
11/19/201444.4944.7344.3544.59594,208
11/19/20149.379.399.309.3010,948
11/18/201444.4044.6544.4044.56541,999
11/17/201444.4444.5244.3144.34425,528
11/14/201444.4444.8344.3344.80223,977
11/13/201444.7144.8644.4644.66126,734
11/12/201444.5944.8844.4544.53216,703
11/11/201444.5544.7544.5144.7595,779
11/10/201444.8744.9844.6144.66177,017
11/7/201444.4644.6644.4244.6587,737
11/6/201444.8544.9244.3544.35149,954
11/5/201445.0145.0544.7845.03116,262
11/4/201445.2545.3145.0145.2499,326
11/3/201445.4245.4545.1545.22174,411
10/31/201445.5045.6745.3545.46217,849
10/30/201445.2045.6245.1445.5681,157
10/29/201445.4745.6145.0045.1198,934
10/28/201444.8245.2944.8245.19137,786
10/27/201444.1644.3944.0744.39114,914
10/24/201444.6844.9544.5844.86102,051
10/23/201444.6944.8644.6044.74173,368
10/22/201445.0045.0044.4744.60455,418
10/21/201444.8545.2044.7345.04131,748
10/20/201444.7244.9344.6544.92144,893
10/17/201444.5144.9244.4644.65272,100
10/16/201443.7144.5443.7044.20216,928
10/15/201445.0344.7543.6744.54229,757
10/14/201444.8545.3544.7545.03401,144
10/13/201445.0945.4344.8044.82262,820
10/10/201445.4845.5144.9044.92107,120
10/9/201446.1546.2245.4745.53271,389
10/8/201445.7346.4245.4146.40158,068
10/7/201446.0146.1145.6445.71234,992
10/6/201446.3046.4546.1546.2088,104
10/3/201446.0046.1345.6746.05246,535
10/2/201445.7946.1945.4545.98189,594
10/1/201446.1446.2045.6545.66292,770
9/30/201446.1246.2846.0146.22187,756
9/29/201446.1446.4045.9146.23185,592
9/26/201446.7246.9246.6246.85105,147
9/25/201447.0747.1046.6646.72230,579
9/24/201447.2747.7547.1547.65110,292
9/23/201447.1747.3946.9747.01207,505
9/22/201447.5247.5647.0747.22163,707
9/19/201448.5148.7348.1448.26108,723
9/18/201448.3848.5848.2648.36118,664
9/17/201448.5548.7648.2348.26110,242
9/16/201448.2649.0048.2048.75228,263
9/15/201448.4248.6048.2048.34216,138
9/12/201448.8348.8748.3448.5389,008
9/11/201449.0049.0448.9048.95110,482
9/10/201449.0549.3148.9749.25110,824
9/9/201449.5349.5349.0749.27110,958
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center