$49.62 Last:
-0.54% Change Percent:
$49.79 Open:
$49.62 Previous Close:
$49.799 High:
$49.1831 Low:
248,596 Volume:
02/26/2021 04:56:30 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-02-26 | 49.79 | 49.62 | 49.799 | 49.1831 | 248,596 |
2021-02-25 | 50.57 | 49.89 | 50.7302 | 49.7897 | 139,745 |
2021-02-24 | 49.93 | 50.38 | 50.51 | 49.81 | 178,685 |
2021-02-23 | 50.32 | 50.56 | 50.8114 | 50 | 181,384 |
2021-02-22 | 50.21 | 50.31 | 50.79 | 50.11 | 125,217 |
2021-02-19 | 50.61 | 50.69 | 50.98 | 50.61 | 175,670 |
2021-02-18 | 50.24 | 50.41 | 50.4499 | 50.0395 | 92,801 |
2021-02-17 | 50.3 | 50.4 | 50.44 | 50.09 | 222,307 |
2021-02-16 | 50.34 | 50.21 | 50.4732 | 50.0605 | 138,221 |
2021-02-15 | 49.95 | 50.14 | 50.1849 | 49.92 | 114,392 |
2021-02-12 | 49.95 | 50.14 | 50.1849 | 49.92 | 114,392 |
2021-02-11 | 50.03 | 50.01 | 50.283 | 50 | 146,398 |
2021-02-10 | 49.89 | 49.73 | 49.9999 | 49.61 | 101,240 |
2021-02-09 | 49.1 | 49.55 | 49.655 | 49.1 | 152,693 |
2021-02-08 | 48.9 | 49.35 | 49.36 | 48.9 | 195,041 |
2021-02-05 | 48.79 | 48.9901 | 49.04 | 48.6801 | 275,682 |
2021-02-04 | 48.7 | 48.701 | 48.72 | 48.45 | 170,904 |
2021-02-03 | 48.69 | 48.72 | 48.81 | 48.48 | 390,538 |
2021-02-02 | 48.41 | 48.42 | 48.4886 | 48.215 | 203,817 |
2021-02-01 | 47.69 | 47.88 | 47.9399 | 47.47 | 172,680 |
WisdomTree Emerging Market SmallCap Fund Company Name:
DGS Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...