Quantcast

WisdomTree International Real Estate Sector Fund ETF Historical Stock Prices

(ETF)
DRW 
$28.5359
*  
0.1948
0.68%
Get DRW Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading DRW now


Community Rating:
View:    DRW 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
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 14-SEP-2018 TO 14-DEC-2018

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.
16:00 28.53 28.61 28.459 28.5359 27,564
12/14/2018 28.46 28.61 28.459 28.5359 27,564
12/13/2018 28.67 28.7544 28.6508 28.7307 15,023
12/12/2018 28.74 28.88 28.65 28.65 124,754
12/11/2018 28.44 28.44 28.18 28.34 16,433
12/10/2018 28.21 28.32 27.9314 28.21 45,881
12/07/2018 28.69 28.78 28.36 28.42 40,914
12/06/2018 28.14 28.54 28.1 28.52 26,011
12/04/2018 28.66 28.66 28.2 28.2 16,568
12/03/2018 28.83 28.83 28.62 28.72 59,442
11/30/2018 28.53 28.61 28.4398 28.61 12,386
11/29/2018 28.66 28.7616 28.6139 28.68 10,819
11/28/2018 28.62 29 28.55 28.98 46,190
11/27/2018 28.44 28.4939 28.4 28.46 11,059
11/26/2018 28.53 28.6045 28.4799 28.5171 13,406
11/23/2018 28.1686 28.29 28.1686 28.25 8,513
11/21/2018 28.38 28.49 28.31 28.31 19,054
11/20/2018 27.94 27.98 27.76 27.84 26,802
11/19/2018 28.451 28.46 28.23 28.27 22,825
11/16/2018 28.15 28.4648 28.15 28.39 17,855
11/15/2018 28.13 28.34 27.99 28.27 22,389
11/14/2018 28.36 28.36 28.1001 28.16 7,131
11/13/2018 28.09 28.265 28.0524 28.13 42,000
11/12/2018 28.01 28.01 27.84 27.88 6,665
11/09/2018 28.1 28.16 27.9548 28.0831 10,534
11/08/2018 28.49 28.5359 28.27 28.33 14,851
11/07/2018 28.59 28.73 28.5134 28.66 4,282
11/06/2018 28.08 28.1393 28.06 28.1 10,989
11/05/2018 27.88 27.9781 27.88 27.94 4,629
11/02/2018 28.28 28.28 27.8812 27.98 7,190
11/01/2018 27.88 28.1164 27.87 28.1164 8,004
10/31/2018 27.47 27.5126 27.36 27.4045 36,349
10/30/2018 27.25 27.416 27.25 27.4125 6,263
10/29/2018 27.63 27.6475 27.11 27.24 12,529
10/26/2018 27.32 27.5799 27.1696 27.5 24,579
10/25/2018 27.39 27.58 27.39 27.46 47,711
10/24/2018 27.54 27.5554 27.1367 27.1367 8,582
10/23/2018 27.37 27.6737 27.2827 27.6582 85,399
10/22/2018 28.01 28.01 27.85 27.9113 12,871
10/19/2018 27.83 27.9293 27.788 27.89 6,503
10/18/2018 27.9 27.9 27.5188 27.595 19,366
10/17/2018 27.89 27.939 27.78 27.8599 4,598
10/16/2018 27.71 27.85 27.662 27.8408 10,324
10/15/2018 27.34 27.4604 27.34 27.35 10,345
10/12/2018 27.62 27.62 27.27 27.48 26,309
10/11/2018 27.65 27.755 27.29 27.41 26,330
10/10/2018 28.22 28.22 27.66 27.66 23,330
10/09/2018 28.17 28.35 28.17 28.3364 3,967
10/08/2018 28.08 28.2253 28.06 28.19 27,512
10/05/2018 28.35 28.3524 28.2 28.3 12,782
10/04/2018 28.53 28.53 28.2001 28.35 30,402
10/03/2018 29.05 29.1 28.81 28.85 14,440
10/02/2018 28.98 29.04 28.87 28.9734 10,398
10/01/2018 29.48 29.48 29.38 29.43 9,052
09/28/2018 29.44 29.52 29.36 29.41 10,260
09/27/2018 29.67 29.7665 29.59 29.6 16,697
09/26/2018 29.77 29.92 29.77 29.8067 5,228
09/25/2018 29.8494 29.8494 29.74 29.76 19,045
09/24/2018 30.13 30.13 29.96 30 5,670
09/21/2018 30.22 30.26 30.1855 30.22 5,024
09/20/2018 30.2 30.26 30.1251 30.21 43,640
09/19/2018 30.09 30.17 30.09 30.14 13,609
09/18/2018 29.97 30.1017 29.97 30.027 4,695
09/17/2018 29.72 29.86 29.72 29.72 20,871
09/14/2018 29.835 29.835 29.6669 29.7478 13,243
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for DRW

Research Brokers before you trade

Want to trade FX?

Smart Portfolio