Quantcast

WisdomTree Germany Hedged Equity Fund Historical Stock Prices

DXGE 
$30.671
*  
0.0203
0.07%
Get DXGE Alerts
*Delayed - data as of Apr. 23, 2019 13:25 ET  -  Find a broker to begin trading DXGE now
Exchange:NASDAQ

Community Rating:
View:    DXGE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:25 30.67 30.68 30.665 30.671 3,332
04/22/2019 30.71 30.7499 30.6913 30.6913 18,979
04/18/2019 30.62 30.8 30.61 30.8 40,246
04/17/2019 30.58 30.59 30.53 30.59 3,253
04/16/2019 30.35 30.3534 30.34 30.3534 943
04/15/2019 30.07 30.13 30.07 30.13 1,808
04/12/2019 30.01 30.03 30 30.03 9,550
04/11/2019 29.76 29.8103 29.7001 29.74 3,962
04/10/2019 29.63 29.6712 29.62 29.6712 4,462
04/09/2019 29.56 29.56 29.5095 29.5102 5,272
04/08/2019 29.73 29.77 29.7269 29.7269 2,090
04/05/2019 29.78 29.8334 29.78 29.8 4,400
04/04/2019 29.77 29.87 29.76 29.81 13,311
04/03/2019 29.61 29.71 29.61 29.695 2,876
04/02/2019 29.18 29.33 29.18 29.3187 1,426
04/01/2019 28.91 29.125 28.91 29.125 6,985
03/29/2019 28.6 28.641 28.52 28.641 4,067
03/28/2019 28.51 28.56 28.4 28.4 6,460
03/27/2019 28.63 28.63 28.38 28.5783 28,009
03/26/2019 28.41 28.44 28.41 28.42 3,476
03/25/2019 28.35 28.36 28.34 28.34 3,804
03/22/2019 28.63 28.67 28.36 28.36 54,053
03/21/2019 28.8201 28.93 28.8201 28.93 4,671
03/20/2019 28.96 28.99 28.92 28.96 6,081
03/19/2019 29.56 29.56 29.37 29.37 5,358
03/18/2019 29.13 29.205 29.13 29.18 2,876
03/15/2019 29.07 29.18 29.07 29.18 1,951
03/14/2019 28.961 29 28.94 28.96 11,047
03/13/2019 28.77 28.9205 28.77 28.9205 945
03/12/2019 28.74 28.76 28.69 28.69 1,514
03/11/2019 28.67 28.8009 28.67 28.8009 853
03/08/2019 28.5 28.5894 28.5 28.5894 3,652
03/07/2019 28.81 28.81 28.6462 28.722 8,258
03/06/2019 29.13 29.13 29.02 29.03 16,727
03/05/2019 29.11 29.17 29.09 29.1664 28,880
03/04/2019 29.22 29.25 29 29.0578 36,303
03/01/2019 29.16 29.23 29.105 29.19 15,160
02/28/2019 28.74 28.855 28.74 28.821 2,404
02/27/2019 28.79 28.79 28.7 28.7687 2,513
02/26/2019 28.81 28.915 28.81 28.88 3,703
02/25/2019 28.85 28.93 28.71 28.71 8,239
02/22/2019 28.73 28.75 28.69 28.72 14,878
02/21/2019 28.61 28.67 28.57 28.6 5,987
02/20/2019 28.54 28.734 28.54 28.734 8,016
02/19/2019 28.24 28.47 28.24 28.39 8,368
02/15/2019 28.35 28.4222 28.33 28.422 5,875
02/14/2019 27.87 27.9588 27.86 27.899 5,103
02/13/2019 28.06 28.1415 28.051 28.1276 7,068
02/12/2019 27.91 27.97 27.9001 27.96 15,332
02/11/2019 27.62 27.66 27.57 27.6016 14,699
02/08/2019 27.4603 27.52 27.4 27.51 40,629
02/07/2019 27.89 27.9327 27.74 27.7747 17,581
02/06/2019 28.52 28.52 28.47 28.52 3,498
02/05/2019 28.47 28.73 28.47 28.6301 31,304
02/04/2019 28.1 28.2129 28.08 28.2129 1,061
02/01/2019 28.11 28.22 28.11 28.22 531
01/31/2019 27.8701 28.1353 27.8701 28.1097 13,784
01/30/2019 28.16 28.28 28.09 28.2701 30,401
01/29/2019 28.23 28.2901 28.2 28.2 6,169
01/28/2019 28.17 28.2 28.17 28.2 7,980
01/25/2019 28.3359 28.3359 28.32 28.3235 328
01/24/2019 27.88 27.88 27.83 27.85 1,774
01/23/2019 27.9 27.9 27.6993 27.81 6,737
01/22/2019 27.75 27.78 27.64 27.67 12,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio