streetTRACKS Wilshire REIT Index Fund Historical Stock Prices

(ETF)
RWR 
$85.43
*  
0.45
0.53%
Get RWR Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading RWR now


Community Rating:
View:    RWR Pre-Market
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  85.10  85.51  84.99  85.43 107,508
08/29/2014 85.08 85.51 84.99 85.43 107,608
08/28/2014 84.94 85.17 84.74 84.98 89,845
08/27/2014 85.06 85.26 84.8101 85.04 166,044
08/26/2014 84.9 85.2 84.812 84.96 135,894
08/25/2014 85.38 85.38 84.53 84.82 131,592
08/22/2014 85.79 85.79 84.73 84.97 193,691
08/21/2014 85.78 86.22 85.641 85.7 142,219
08/20/2014 85.45 85.99 84.99 85.85 138,021
08/19/2014 85.53 85.68 85.14 85.5 142,561
08/18/2014 84.68 85.29 84.19 85.29 162,729
08/15/2014 84.76 84.96 84.13 84.38 145,469
08/14/2014 84.66 84.8968 84.3401 84.51 162,663
08/13/2014 83.53 84.66 83.53 84.6 279,763
08/12/2014 83.39 83.74 83.243 83.4 242,323
08/11/2014 83.11 83.75 83.05 83.52 151,336
08/08/2014 82.76 83.03 82.33 82.97 218,378
08/07/2014 82.85 82.99 82.33 82.51 170,900
08/06/2014 82.43 82.9 82.1031 82.51 201,000
08/05/2014 83.26 83.37 82.42 82.56 135,908
08/04/2014 82.99 83.63 82.56 83.47 258,971
08/01/2014 83.1 83.73 82.97 82.98 953,755
07/31/2014 83.96 84.24 83.12 83.12 161,606
07/30/2014 84.51 84.87 84.08 84.46 515,316
07/29/2014 85.07 85.07 84.4093 84.55 188,809
07/28/2014 84.54 85.2238 84.45 84.99 132,828
07/25/2014 84.89 85.065 84.3501 84.43 122,702
07/24/2014 85.11 85.285 84.79 85.03 105,417
07/23/2014 85 85.15 84.75 85.01 92,048
07/22/2014 84.73 85.12 84.73 84.85 119,735
07/21/2014 84.54 84.7193 84.33 84.52 142,491
07/18/2014 84.23 84.88 84.18 84.85 98,711
07/17/2014 84.36 84.51 83.97 84.08 145,595
07/16/2014 84.39 84.65 84 84.53 102,629
07/15/2014 84.1 84.33 83.78 84.24 323,095
07/14/2014 83.77 84.16 83.52 84.16 371,689
07/11/2014 83.56 83.8199 83.31 83.71 148,992
07/10/2014 83.03 83.92 83.03 83.7 519,489
07/09/2014 83.27 83.43 82.72 83.36 200,153
07/08/2014 82.89 83.46 82.89 83.25 215,556
07/07/2014 82.6 83.12 82.43 82.96 186,625
07/03/2014 83.02 83.02 82.36 82.71 146,485
07/02/2014 83.42 83.45 82.69 83.16 213,287
07/01/2014 83 83.6 82.7488 83.36 244,677
06/30/2014 83.22 83.23 82.46 83 410,092
06/27/2014 82.5 83.26 82.42 83.26 264,181
06/26/2014 82.74 82.84 82.38 82.56 169,447
06/25/2014 82.79 82.98 82.5 82.74 200,012
06/24/2014 82.74 83.0685 82.58 82.82 279,791
06/23/2014 83.19 83.4 82.7576 82.84 300,361
06/20/2014 82.86 83.15 82.38 83.15 233,028
06/19/2014 83.04 83.56 82.88 83.52 223,769
06/18/2014 82.35 83.09 81.96 82.97 232,831
06/17/2014 82.01 82.36 81.71 82.31 171,575
06/16/2014 82.49 82.85 81.99 82.09 368,034
06/13/2014 82.26 82.69 81.8 82.57 201,459
06/12/2014 82.53 82.5363 81.74 82.37 201,524
06/11/2014 82.57 82.89 82.18 82.6 155,758
06/10/2014 83.29 83.44 82.5053 82.79 263,185
06/09/2014 84.26 84.73 83.25 83.4 150,572
06/06/2014 85 85.06 84.29 84.39 214,776
06/05/2014 83.25 84.86 83.13 84.85 173,053
06/04/2014 83.05 83.44 82.82 83.26 144,662
06/03/2014 83.08 83.31 82.87 83.1 128,402
06/02/2014 82.83 83.43 82.8 83.22 329,586
05/30/2014 82.4 83.04 82.37 82.91 194,861
05/29/2014 82.42 82.5774 82.15 82.51 103,181
05/28/2014 82.69 82.69 81.8502 82.31 177,373
05/27/2014 82.5 82.99 82.41 82.93 167,885
05/23/2014 81.86 82.39 81.73 82.36 108,377
05/22/2014 81.91 82.16 81.63 81.66 190,674
05/21/2014 82.6 82.61 81.73 81.89 276,979
05/20/2014 82.58 82.86 82.07 82.37 145,472
05/19/2014 82.76 82.79 82.17 82.6 233,477
05/16/2014 82.3 82.85 81.82 82.83 176,756
05/15/2014 82.16 82.21 81.46 82.11 213,704
05/14/2014 82.08 82.52 81.85 82.25 214,850
05/13/2014 82.64 83.29 81.991 82.12 251,095
05/12/2014 82.7 82.82 82.37 82.7 350,186
05/09/2014 82.36 82.72 81.97 82.42 195,165
05/08/2014 82.22 82.754 82.13 82.41 258,171
05/07/2014 81.06 82.26 81.06 82.24 179,299
05/06/2014 81.34 81.46 80.92 81.18 150,646
05/05/2014 81.05 81.53 80.73 81.46 126,662
05/02/2014 81.01 81.64 80.86 81.32 129,178
05/01/2014 80.91 81.4 80.2699 81.35 214,612
04/30/2014 80.56 80.98 80.4 80.93 142,552
04/29/2014 80.78 80.98 80.39 80.63 225,347
04/28/2014 80.12 80.6698 79.86 80.64 252,635
04/25/2014 80.06 80.26 79.77 79.93 118,343
04/24/2014 80 80.38 79.86 80.22 163,399
04/23/2014 80.13 80.26 79.63 79.82 178,097
04/22/2014 80.11 80.24 79.35 80.14 700,646
04/21/2014 79.65 80.11 79.58 80.03 225,387
04/17/2014 80.02 80.02 79.3 79.74 142,236
04/16/2014 79.7 80.16 79.47 80.1 242,823
04/15/2014 78.61 79.57 78.531 79.53 292,057
04/14/2014 78.51 78.65 78.004 78.55 349,991
04/11/2014 78.25 78.87 77.99 78.14 306,431
04/10/2014 79.27 79.74 78.39 78.61 848,933
04/09/2014 79.56 79.7 78.91 79.33 371,871
04/08/2014 79.05 79.58 78.786 79.55 148,908
04/07/2014 78.69 79.55 78.69 79.07 379,426
04/04/2014 78.68 79.19 78.33 78.76 207,759
04/03/2014 78.6 78.71 78.13 78.39 181,958
04/02/2014 78.25 78.59 78.04 78.5 217,686
04/01/2014 78.17 78.47 77.6 78.43 254,392
03/31/2014 77.7 78.354 77.17 78.03 334,339
03/28/2014 77.16 77.75 77.16 77.48 179,841
03/27/2014 76.24 77.03 76.11 76.97 423,885
03/26/2014 77.51 77.63 76.41 76.41 268,585
03/25/2014 77 77.4766 76.71 77.35 235,346
03/24/2014 77.25 77.3 76.16 76.61 710,354
03/21/2014 76.61 77.31 76.49 76.96 361,310
03/20/2014 76.58 76.91 75.99 76.91 283,277
03/19/2014 78.27 78.59 76.422 76.65 299,752
03/18/2014 78.02 78.24 77.6 78.22 120,822
03/17/2014 77.92 78.4 77.6603 77.9 172,611
03/14/2014 77.46 78.03 77.37 77.72 188,229
03/13/2014 78.13 78.18 77.39 77.51 274,414
03/12/2014 77.4 77.96 77.4 77.9 294,245
03/11/2014 77.21 77.92 77.21 77.71 474,513
03/10/2014 77.52 77.68 76.88 77.16 138,069
03/07/2014 78.2 78.25 77.2 77.62 245,312
03/06/2014 79.26 79.26 78.27 78.48 285,144
03/05/2014 79.12 79.38 78.44 79.1 347,124
03/04/2014 78.37 79.26 78.37 79.2 223,333
03/03/2014 77.6 78.05 77.23 77.99 231,284
02/28/2014 77.32 78.259 77.22 77.91 160,618
02/27/2014 77.44 77.79 76.91 77.27 140,103
02/26/2014 77.43 77.8 77.2 77.49 180,906
02/25/2014 77.12 77.68 77.09 77.38 238,498
02/24/2014 77.11 77.884 77.11 77.11 223,684
02/21/2014 76.78 77.29 76.35 76.95 134,128
02/20/2014 76.97 77.6 76.53 76.8 221,186
02/19/2014 76.87 77.82 76.87 77.1 386,813
02/18/2014 76.77 77.02 76.25 77.02 165,699
02/14/2014 76.42 76.81 76.4 76.65 103,597
02/13/2014 75.83 76.74 75.77 76.39 141,249
02/12/2014 76.38 76.38 75.76 76.12 189,260
02/11/2014 75.71 76.48 75.54 76.17 229,030
02/10/2014 75.17 75.95 74.81 75.83 199,742
02/07/2014 74.61 75.06 74.4 75.03 246,924
02/06/2014 73.88 74.46 73.87 74.4301 236,278
02/05/2014 73.9 73.9 73.43 73.78 254,159
02/04/2014 73.04 73.96 72.85 73.9 185,375
02/03/2014 74.19 74.19 72.68 72.94 272,605
01/31/2014 73.15 74.43 71.89 74.04 447,036
01/30/2014 72.83 73.8648 72.76 73.65 178,122
01/29/2014 72.39 72.77 72.06 72.47 221,051
01/28/2014 72.25 73.01 72.25 72.79 241,593
01/27/2014 72.72 73.14 71.99 72.21 294,295
01/24/2014 73.51 73.556 72.68 72.8 286,922
01/23/2014 73.9 73.93 73.49 73.72 128,215
01/22/2014 73.82 74.25 73.82 74.02 339,097
01/21/2014 73.41 74.08 73.35 73.77 250,278
01/17/2014 73.58 73.65 73.08 73.16 158,900
01/16/2014 73.46 73.63 73.32 73.6 272,777
01/15/2014 72.99 73.61 72.99 73.44 210,270
01/14/2014 72.52 73.17 72.4595 73 212,628
01/13/2014 73 73.12 72.28 72.44 204,670
01/10/2014 72.37 73.03 72.37 72.97 226,621
01/09/2014 72.24 72.24 71.48 72.04 174,814
01/08/2014 72.17 72.44 71.63 72.07 202,457
01/07/2014 72.11 72.65 71.88 72.31 198,754
01/06/2014 72.02 72.38 71.65 72.09 295,249
01/03/2014 71.1 71.94 71.1 71.73 482,699
01/02/2014 71.94 71.94 70.7 71.17 591,384
12/31/2013 71.45 71.91 71.17 71.27 423,239
12/30/2013 71.78 72.35 71.49 71.76 505,823
12/27/2013 71.58 71.59 70.95 71.56 321,489
12/26/2013 71.46 72.2675 71.27 71.54 332,564
12/24/2013 71.2 71.53 71.19 71.44 300,881
12/23/2013 71.1 71.79 71.1 71.29 312,791
12/20/2013 70.7 71.258 70.51 71.17 286,760
12/19/2013 72.19 72.24 71.02 71.4 302,415
12/18/2013 71.14 72.52 70.45 72.45 373,605
12/17/2013 70.98 71.36 70.61 71.28 342,941
12/16/2013 70.91 71.075 70.5 70.87 249,975
12/13/2013 70.74 71.64 70.48 70.69 233,314
12/12/2013 70.95 70.9975 70.266 70.49 298,344
12/11/2013 72.52 72.82 70.85 70.95 262,249
12/10/2013 71.47 73.04 71.47 72.66 232,493
12/09/2013 72.63 72.84 72.13 72.79 254,592
12/06/2013 72.4 72.63 72.09 72.51 243,054
12/05/2013 71.27 72 71.04 71.87 194,782
12/04/2013 70.83 72.04 70.57 71.55 363,028
12/03/2013 71.02 71.43 70.87 71.2 324,478
12/02/2013 71.65 71.89 71.01 71.26 164,024
11/29/2013 72.53 72.568 71.63 71.69 194,952
11/27/2013 71.77 72.48 71.395 72.45 119,222
11/26/2013 71.83 72.24 71.67 71.74 121,222
11/25/2013 72.47 72.63 71.97 72.03 199,908
11/22/2013 72.94 72.9997 72.1 72.45 155,597
11/21/2013 72.25 73.04 72.14 72.81 194,596
11/20/2013 73.15 73.8 72 72.27 154,152
11/19/2013 73.47 73.63 72.78 73.05 169,000
11/18/2013 74.1 74.28 73.54 73.59 169,797
11/15/2013 73.84 74.19 73.59 73.97 606,583
11/14/2013 73.35 74.34 72.765 73.84 183,604
11/13/2013 72.49 73.24 72.3625 73.22 272,763
11/12/2013 74 74 72.26 72.7 475,302
11/11/2013 73.05 73.67 73.05 73.18 531,575
11/08/2013 73.47 73.61 72.01 73.15 214,137
11/07/2013 75.1 75.12 73.92 74.03 190,895
11/06/2013 75.29 75.78 74.98 75.06 239,441
11/05/2013 76.25 76.25 75.03 75.18 469,139
11/04/2013 76.51 76.64 75.78 76.5 670,269
11/01/2013 75.91 76.5 75.49 76.35 185,046
10/31/2013 76.2 76.56 75.39 75.88 174,446
10/30/2013 76.59 76.81 75.9401 76.27 139,880
10/29/2013 77.26 77.485 76.52 76.88 115,022
10/28/2013 78.06 78.06 76.82 77.48 178,764
10/25/2013 77.35 78.22 77.231 78.15 93,016
10/24/2013 77.21 77.39 76.89 77.21 152,242
10/23/2013 77.09 77.4 76.78 77.27 520,468
10/22/2013 77.02 77.6 76.53 77.34 321,967
10/21/2013 76.93 77.06 76.24 76.48 156,788
10/18/2013 77.54 77.58 76.62 77.03 300,339
10/17/2013 76.05 77.3299 75.78 77.2 429,370
10/16/2013 74.82 76.09 74.82 76.05 110,047
10/15/2013 74.93 75.23 74.44 74.62 406,327
10/14/2013 74.51 74.95 74.22 74.93 160,959
10/11/2013 73.99 74.97 73.78 74.97 131,315
10/10/2013 72.67 74.19 72.67 74.14 224,071
10/09/2013 72.33 73.06 72.19 72.31 256,778
10/08/2013 72.9 73.25 72.27 72.35 417,374
10/07/2013 72.37 73.31 72.194 73.02 197,817
10/04/2013 72.9 73.21 72.2 72.7 125,483
10/03/2013 73.86 74.02 72.38 72.79 196,472
10/02/2013 73.76 74.1699 73.2701 74.13 130,769
10/01/2013 72.82 74.76 72.81 74 315,281
09/30/2013 73.35 73.89 72.6705 72.93 177,908
09/27/2013 73.77 74.03 73.26 73.61 170,386
09/26/2013 73.91 74.0635 73.57 74.03 97,071
09/25/2013 73.55 74.1 73.01 73.58 159,694
09/24/2013 73.93 74.06 73.33 73.4 112,210
09/23/2013 74.24 74.8648 73.95 74.03 108,037
09/20/2013 75.96 76.01 74.43 74.58 161,833
09/19/2013 76.81 77.49 76.5 76.55 282,744
09/18/2013 74.05 76.64 73.19 76.62 239,217
09/17/2013 74.29 74.66 73.9 74.02 118,748
09/16/2013 74.25 75.01 73.87 74.1 199,759
09/13/2013 72.95 73.42 72.95 73.28 137,357
09/12/2013 73.56 74 72.96 73.09 118,745
09/11/2013 73.04 73.57 72.96 73.56 197,301
09/10/2013 73 73.39 72.56 73.06 228,048
09/09/2013 71.7 72.99 71.5 72.98 325,385
09/06/2013 70.95 72.139 70.95 71.52 253,408
09/05/2013 71.2 71.202 70.3053 70.36 382,285
09/04/2013 70.69 71.4 70.29 71.09 192,205
09/03/2013 71.61 71.71 69.94 70.49 237,016
08/30/2013 71.83 72.16 71.05 71.2 168,418
08/29/2013 72.49 72.49 71.07 71.63 216,860
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?