DRW - WisdomTree Global ex-US Real Estate Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201831.7631.7931.6931.7631.768,100
Apr 24, 201832.0732.0831.7831.8931.898,000
Apr 23, 201831.8731.9531.8231.8431.847,700
Apr 20, 201832.0932.0931.9732.0232.0210,100
Apr 19, 201832.4632.4632.2132.2432.2416,200
Apr 18, 201832.4632.5332.4432.4432.4411,800
Apr 17, 201832.3332.5032.3332.5032.5011,300
Apr 16, 201832.2932.4332.2932.4332.4315,000
Apr 13, 201832.5732.5732.4132.4132.418,100
Apr 12, 201832.4432.5132.4432.4832.485,200
Apr 11, 201832.5632.6132.4532.4932.4921,900
Apr 10, 201832.5032.6032.4332.6032.6017,400
Apr 09, 201832.3532.4532.2032.2132.2113,100
Apr 06, 201832.1432.2231.9832.0632.0631,900
Apr 05, 201832.2032.2332.1132.1532.156,700
Apr 04, 2018------
Apr 03, 201831.8831.9931.7831.9331.9314,300
Apr 02, 201832.0832.0831.5631.7131.7111,700
Mar 29, 201832.0132.2331.9932.1732.175,300
Mar 28, 201831.8132.0531.7431.8731.878,000
Mar 27, 201832.0032.1031.6131.7531.7532,800
Mar 26, 201831.8331.9931.5831.9931.9913,100
Mar 23, 201831.8331.8531.4331.4331.438,500
Mar 22, 201831.9832.1031.8031.8031.8034,000
Mar 21, 201832.2632.4432.2232.3832.3814,200
Mar 20, 201832.2532.2932.1932.2132.218,600
Mar 20, 20180.084 Dividend
Mar 19, 201832.3532.3832.2032.3832.3018,100
Mar 16, 201832.3832.4632.3432.3632.2824,800
Mar 15, 201832.4032.4632.3132.3332.256,100
Mar 14, 201832.5232.5232.2532.3932.3112,000
Mar 13, 201832.5032.5232.1432.1932.1110,000
Mar 12, 201832.4132.4432.3032.4032.3221,800
Mar 09, 201832.3532.4632.3432.4532.3758,900
Mar 08, 201832.1732.1932.0532.1432.0617,900
Mar 07, 201831.8832.0431.8032.0431.9616,900
Mar 06, 201832.0632.0631.7931.9031.82127,400
Mar 05, 201831.5131.9931.5131.9031.8289,900
Mar 02, 201831.4531.7531.4431.7131.6336,400
Mar 01, 201831.6631.8231.3131.4631.3863,100
Feb 28, 201831.9331.9331.5131.5131.4348,600
Feb 27, 201832.4532.4531.9331.9331.8550,700
Feb 26, 201832.6432.7632.5132.7632.6820,400
Feb 23, 201832.3032.4232.2632.4232.3412,400
Feb 22, 201832.0132.1832.0132.0231.9426,400
Feb 21, 201832.2732.5332.0032.0031.9228,900
Feb 20, 201832.1432.2231.9632.0031.9221,500
Feb 16, 201832.3032.5732.2832.3932.3115,100
Feb 15, 201832.2332.2732.0532.2332.1534,300
Feb 14, 201831.4232.0531.4132.0531.9736,500
Feb 13, 201831.3731.6131.3731.6131.5321,400
Feb 12, 201831.3231.4931.2431.4331.3552,800
Feb 09, 201831.0931.3030.5031.2431.1654,100
Feb 08, 201831.7531.7530.8630.8630.7855,800
Feb 07, 201831.9132.1531.7731.8231.7424,400
Feb 06, 201831.6132.4531.6132.3932.3122,100
Feb 05, 201832.8932.9831.8431.9531.8788,500
Feb 02, 201833.5833.5833.2133.2433.1532,400
Feb 01, 201834.0134.1233.9534.0233.9339,100
Jan 31, 201834.2134.2734.0334.1834.0911,100
Jan 30, 201834.1334.1333.9534.0033.9120,100
Jan 29, 201834.2834.3234.2034.2134.1229,100
Jan 26, 201834.7134.8534.7134.8334.746,200
Jan 25, 201834.5034.5934.3034.3934.3014,600
Jan 24, 201834.4534.5434.3434.4234.3318,300
Jan 23, 201834.2234.3834.2034.3734.2825,900
Jan 22, 201834.0034.1433.9934.1434.0514,700
Jan 19, 201833.9033.9533.8433.9133.8228,800
Jan 18, 201833.5433.6133.5233.5833.4948,700
Jan 17, 201833.6133.8733.5833.7733.6836,900
Jan 16, 201833.6233.6833.4733.5233.4331,800
Jan 12, 201833.4133.5833.3633.5833.4926,900
Jan 11, 201833.2533.4133.2533.3633.2797,900
Jan 10, 201833.4733.4733.2933.3333.2421,400
Jan 09, 201833.6333.7233.5433.7133.6252,600
Jan 08, 201833.5433.7633.5033.7533.66145,600
Jan 05, 201833.2833.4733.2833.4633.3758,000
Jan 04, 201833.0033.0532.9533.0432.9539,600
Jan 03, 201832.9733.0032.9132.9632.8749,700
Jan 02, 201832.9032.9332.7032.8432.75154,600
Dec 29, 201732.6832.6832.5532.5632.4835,000
Dec 28, 201732.5832.6032.5232.5732.4910,600
Dec 27, 201732.2932.3932.2632.3432.2614,800
Dec 26, 201732.0932.1432.0332.1132.0312,000
Dec 26, 20170.869 Dividend
Dec 22, 201732.8332.9232.7932.8931.949,000
Dec 21, 201732.8032.8932.8032.8331.8820,700
Dec 20, 201732.8032.8132.7432.7631.8131,200
Dec 19, 201732.9432.9432.8332.8431.8911,900
Dec 18, 201732.9833.0932.9833.0032.0413,100
Dec 15, 201732.6232.7432.5932.7131.7614,000
Dec 14, 201732.7132.7232.6632.6731.7217,300
Dec 13, 201732.5032.7332.5032.7031.7518,200
Dec 12, 201732.3132.3732.3032.3731.435,200
Dec 11, 201732.2432.3032.2432.2531.329,300
Dec 08, 201732.2932.3232.1732.3231.3814,000
Dec 07, 201731.9832.1331.9832.0931.1612,400
Dec 06, 201732.1232.1532.0732.1131.186,500
Dec 05, 201732.2832.3532.0932.2331.306,900
Dec 04, 201732.2832.2832.0932.0931.166,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...