$32.73 +0.39 (%) WT EM SmCp Div Shs - NYSEARCA

Feb. 12, 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
2/12/201632.4932.7332.2832.7361,359
2/11/201632.3132.5232.1132.34103,632
2/10/201632.8533.1732.5932.68127,915
2/9/201632.3832.7132.1832.4699,530
2/8/201632.8332.8332.4032.7352,072
2/5/201633.3633.3632.9733.0749,428
2/4/201633.4033.7433.2233.38171,682
2/3/201632.7433.1932.2633.1967,668
2/2/201632.7832.8132.3432.4183,124
2/1/201632.8233.1432.7133.0298,205
1/29/201632.7133.1832.7133.18113,404
1/28/201632.2532.3331.9432.1697,500
1/27/201631.9932.2531.6631.78185,999
1/26/201631.7232.1031.7232.01104,372
1/25/201631.9131.9931.5631.5870,824
1/22/201631.9931.9931.7531.97250,256
1/21/201631.2231.6631.0231.24246,874
1/20/201631.2831.5330.6331.28336,251
1/19/201632.1432.2031.6631.83201,390
1/15/201631.3031.5430.9531.25111,091
1/14/201632.2432.6632.0432.54113,119
1/13/201632.8232.8632.1232.15110,785
1/12/201632.6732.7632.3132.4989,781
1/11/201632.6932.7532.1532.45276,970
1/8/201633.1533.1532.5432.5774,084
1/7/201633.0133.3432.7932.83161,584
1/6/201633.7733.9433.6633.7794,435
1/5/201634.3234.4434.2234.2582,796
1/4/201634.3034.3133.9834.23102,416
12/31/201535.1135.2435.0135.06136,244
12/30/201535.2935.3735.1035.20308,022
12/29/201535.6835.7335.5435.58195,443
12/28/201535.5435.6435.4235.57213,492
12/24/201535.7235.7535.6135.6662,448
12/23/201535.5535.7935.5535.75315,428
12/22/201535.1935.4235.0935.35395,254
12/21/201535.1635.4934.9535.21260,513
12/18/201535.1335.3334.9435.00342,912
12/17/201535.3935.3934.9534.95531,804
12/16/201534.9835.5034.8135.31345,651
12/15/201534.7434.9734.7434.81255,722
12/14/201534.1134.2933.8734.27280,117
12/11/201534.0734.0833.7733.77181,234
12/10/201535.0535.2334.8134.83285,746
12/9/201535.5435.8635.2735.36101,541
12/8/201535.3935.6935.2735.68160,379
12/7/201536.3736.5136.0736.22115,859
12/4/201536.2036.7236.1736.64146,617
12/3/201536.4336.5036.0636.16122,719
12/2/201536.4436.5436.1436.25137,702
12/1/201536.3836.5436.3236.50237,757
11/30/201536.1236.2436.0136.23172,424
11/27/201536.4636.4736.2236.2223,859
11/25/201536.8136.8636.6936.8186,997
11/24/201536.7837.2136.7437.07566,884
11/23/201537.1637.2036.9637.01176,524
11/20/201537.3937.5137.2537.3497,979
11/19/201536.9837.1136.9237.00108,380
11/18/201536.3136.7836.3136.72287,640
11/17/201536.4836.5936.2736.34165,162
11/16/201535.9636.5035.9436.45192,357
11/13/201536.1036.2135.7935.88206,425
11/12/201536.6336.7136.3436.37264,073
11/11/201536.9636.9636.6836.74172,343
11/10/201536.7936.9036.6236.80155,920
11/9/201537.3137.3136.7436.81151,548
11/6/201537.5237.8537.3937.78118,695
11/5/201538.2438.3838.1038.2574,535
11/4/201538.6138.7038.0638.19134,749
11/3/201537.8038.5037.7938.33102,058
10/30/201537.3437.3537.0637.0682,157
10/29/201537.1337.2737.1037.1556,013
10/28/201537.8938.0037.2237.45142,832
10/27/201537.9938.0337.7937.93113,657
10/26/201538.3638.4338.1838.2976,213
10/23/201538.4738.5638.2938.49165,583
10/22/201538.0238.4738.0238.4342,593
10/21/201538.0038.0237.5737.5991,815
10/20/201538.1638.2938.0238.2166,275
10/19/201538.3538.3938.0038.23114,190
10/16/201538.6038.8338.5038.78322,247
10/15/201538.5438.8438.4538.8049,870
10/14/201537.8738.1137.8238.0051,401
10/13/201537.6837.9237.4837.49122,245
10/12/201538.3038.3038.0738.1032,158
10/9/201538.4038.6038.1138.27103,985
10/8/201537.4438.1537.4338.15103,689
10/7/201537.8638.1737.6937.88110,952
10/6/201537.0637.2937.0037.1664,742
10/5/201536.8537.3036.8537.30174,984
10/2/201535.5836.6335.4936.6370,262
10/1/201535.8936.2035.4935.81268,828
9/30/201535.4735.6735.3435.61535,756
9/29/201534.7934.9934.5834.86158,118
9/28/201535.0835.0834.5834.68227,691
9/25/201535.8935.9835.3035.44145,766
9/24/201534.9335.4434.7435.37190,311
9/23/201535.7735.8235.4935.5191,603
9/22/201535.9336.0035.7235.93227,506
9/21/201536.7436.9036.4836.66143,788
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center