DRW - WisdomTree Global ex-US Real Estate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201829.7129.7729.6629.7729.778,300
Aug 13, 201829.8229.8629.6629.6729.6712,600
Aug 10, 201829.9429.9529.8229.8529.859,000
Aug 09, 201830.4730.4730.3530.4130.413,800
Aug 08, 201830.4130.4930.3530.4930.498,400
Aug 07, 201830.5730.6030.5430.5630.5612,200
Aug 06, 201830.1630.2330.0930.1530.159,800
Aug 03, 201830.2030.3730.2030.3630.3611,500
Aug 02, 201830.0930.2630.0030.2330.237,500
Aug 01, 201830.4930.5130.3930.4630.4621,300
Jul 31, 201830.7630.9030.7630.8930.8919,100
Jul 30, 201830.6830.7230.6630.6630.663,800
Jul 27, 201830.6730.7330.5430.6630.669,000
Jul 26, 201830.6430.6530.5630.6030.6016,000
Jul 25, 201830.6630.8930.5830.8730.8711,000
Jul 24, 201830.5330.5830.3930.4430.4414,000
Jul 23, 201830.2130.2130.1530.1930.195,000
Jul 20, 201830.1830.2930.1830.2430.2415,200
Jul 19, 201829.9330.0929.9329.9929.9919,800
Jul 18, 201830.1030.2430.1030.2230.225,300
Jul 17, 201830.1330.3130.1330.2430.2419,600
Jul 16, 201830.3630.3630.2430.2730.278,100
Jul 13, 201830.2630.3930.2630.3830.382,800
Jul 12, 201830.3530.3830.3030.3130.3115,600
Jul 11, 201830.2230.3030.0330.0430.0421,300
Jul 10, 201830.5630.5630.5030.5630.565,900
Jul 09, 201830.6630.6630.5730.6230.6212,000
Jul 06, 201830.2930.5130.2930.4530.4516,800
Jul 05, 201830.2330.2530.1030.2130.2113,900
Jul 03, 201830.1730.1930.0630.0630.068,000
Jul 02, 201829.8429.9129.8029.8929.8910,100
Jun 29, 201830.2130.2730.1630.2630.2618,300
Jun 28, 201829.7629.9329.7529.9329.9328,000
Jun 27, 201830.0930.1229.7429.7429.7461,500
Jun 26, 201830.2330.3330.2230.2330.2312,700
Jun 25, 201830.4030.4130.2330.3430.3420,100
Jun 25, 20180.922 Dividend
Jun 22, 201831.6131.6831.5631.6330.7114,200
Jun 21, 201831.5131.5131.3531.3830.4736,800
Jun 20, 201831.6531.7031.5931.6130.698,100
Jun 19, 201831.4431.5831.4131.5530.636,800
Jun 18, 201831.8531.9131.8031.9130.985,900
Jun 15, 201832.0232.1031.9532.0731.149,400
Jun 14, 201832.2232.2232.0332.0731.1422,300
Jun 13, 201832.4432.4532.2132.2731.3337,100
Jun 12, 201832.4432.4432.2632.3531.4142,300
Jun 11, 201832.4432.5032.4232.4231.4714,700
Jun 08, 201832.4132.5432.4132.5331.584,300
Jun 07, 201832.7132.7132.4532.4731.525,800
Jun 06, 201832.7332.7932.6832.7731.815,900
Jun 05, 201832.5832.5932.5132.5431.597,100
Jun 04, 201832.5132.6132.4532.5431.5918,500
Jun 01, 201832.1032.1532.0632.1331.197,600
May 31, 201832.0132.0931.8931.9831.057,800
May 30, 201831.8332.0931.8332.0431.116,500
May 29, 201831.8331.8531.5531.6630.7411,200
May 25, 201832.1332.1632.0732.1431.2010,000
May 24, 201832.1732.1732.0032.1331.196,700
May 23, 201831.9432.1831.9432.1731.238,400
May 22, 201832.3532.4132.2632.2631.326,600
May 21, 201832.2532.2632.2032.2631.329,000
May 18, 201832.0532.1032.0532.0931.1513,600
May 17, 201832.1832.1832.0332.0531.126,300
May 16, 201832.2732.3432.2332.3031.3618,500
May 15, 201832.2732.2832.1832.2531.3124,300
May 14, 201832.8432.8732.6732.6831.7311,500
May 11, 201832.6432.6532.5132.5631.6123,000
May 10, 201832.3332.4532.3232.4431.4918,000
May 09, 201832.1232.2032.0432.1531.2118,400
May 08, 201832.0532.0531.9532.0331.104,300
May 07, 201831.9832.1031.9732.0331.106,100
May 04, 201831.8632.1631.8632.1031.1613,800
May 03, 201832.0532.1531.8632.1131.1713,300
May 02, 201832.3132.3432.1032.1031.164,200
May 01, 201832.1832.2431.9832.1731.2322,500
Apr 30, 201832.3832.4232.2432.2431.3016,100
Apr 27, 201832.0632.1432.0032.1431.205,500
Apr 26, 201831.9832.0531.9332.0331.1010,500
Apr 25, 201831.7631.7931.6931.7630.838,100
Apr 24, 201832.0732.0831.7831.8930.968,000
Apr 23, 201831.8731.9531.8231.8430.917,700
Apr 20, 201832.0932.0931.9732.0231.0910,100
Apr 19, 201832.4632.4632.2132.2431.3016,200
Apr 18, 201832.4632.5332.4432.4431.4911,800
Apr 17, 201832.3332.5032.3332.5031.5511,300
Apr 16, 201832.2932.4332.2932.4331.4815,000
Apr 13, 201832.5732.5732.4132.4131.478,100
Apr 12, 201832.4432.5132.4432.4831.535,200
Apr 11, 201832.5632.6132.4532.4931.5421,900
Apr 10, 201832.5032.6032.4332.6031.6517,400
Apr 09, 201832.3532.4532.2032.2131.2713,100
Apr 06, 201832.1432.2231.9832.0631.1331,900
Apr 05, 201832.2032.2332.1132.1531.216,700
Apr 04, 201831.6532.2231.5532.1931.2517,400
Apr 03, 201831.8831.9931.7831.9331.0014,300
Apr 02, 201832.0832.0831.5631.7130.7911,700
Mar 29, 201832.0132.2331.9932.1731.235,300
Mar 28, 201831.8132.0531.7431.8730.948,000
Mar 27, 201832.0032.1031.6131.7530.8232,800
Mar 26, 201831.8331.9931.5831.9931.0613,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...