$43.75 +0.07 (%) WT EM SmCp Div Shs - NYSEARCA

Mar. 27, 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
3/27/201543.6843.8043.5843.7559,395
3/26/201543.7443.7943.5043.6896,539
3/25/201544.2444.2943.6943.74210,472
3/24/201544.1344.3244.1144.3299,799
3/23/201543.8544.1643.8544.10104,741
3/20/201543.5043.9443.5043.84354,210
3/19/201543.4243.4943.1343.28209,648
3/18/201542.9444.0742.8543.89495,874
3/17/201542.8243.0942.7143.06124,803
3/16/201542.7442.9442.7442.86345,337
3/13/201542.6442.6442.2642.45106,221
3/11/201542.5542.6742.4742.58143,303
3/10/201542.8142.8542.5042.5095,129
3/9/201543.3843.5143.3243.35140,546
3/6/201543.7943.7943.2843.41147,319
3/5/201544.0344.1043.7543.9482,858
3/4/201544.2044.2043.8244.0689,283
3/3/201544.4344.5344.3344.3679,845
3/2/201544.6344.6644.4544.6292,957
2/27/201544.7444.9444.6544.69131,447
2/26/201544.7144.8044.6644.7271,103
2/25/201544.6544.7744.5944.68140,946
2/24/201544.3644.8344.2644.71940,806
2/23/201544.3744.3744.0644.17419,527
2/20/201544.2444.6244.1544.5794,517
2/19/201544.3544.5444.2444.3058,573
2/18/201544.2244.4544.1144.44111,572
2/17/201544.2844.3744.0944.28229,374
2/13/201544.2744.6244.2744.60103,291
2/12/201543.8644.3443.7544.34113,513
2/11/201543.4343.5543.2143.45129,156
2/10/201543.7643.7743.5643.68174,651
2/9/201543.8243.9743.8243.91127,333
2/6/201544.1644.1743.8143.94165,256
2/5/201544.2744.6644.2544.63161,395
2/4/201544.3944.5344.1544.18116,095
2/3/201544.3844.6944.3344.63277,578
2/2/201543.8644.2143.7744.12217,231
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center