Quantcast

WisdomTree International Real Estate Sector Fund ETF Historical Stock Prices

(ETF)
DRW 
$30
*  
0.22
0.73%
Get DRW Alerts
*Delayed - data as of Sep. 24, 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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 30.07 30.13 29.96 30 5,670
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
09/13/2018 29.94 29.975 29.81 29.87 36,857
09/12/2018 29.4 29.6812 29.4 29.67 7,093
09/11/2018 29.17 29.32 29.1 29.3 10,274
09/10/2018 29.38 29.38 29.2628 29.28 8,610
09/07/2018 29.32 29.45 29.235 29.31 17,634
09/06/2018 29.62 29.66 29.4414 29.61 12,367
09/05/2018 29.55 29.67 29.49 29.67 265,594
09/04/2018 29.77 29.7831 29.66 29.74 12,612
08/31/2018 30.18 30.3343 30.0524 30.22 52,593
08/30/2018 30.35 30.39 30.2161 30.29 6,823
08/29/2018 30.54 30.725 30.5 30.725 3,093
08/28/2018 30.63 30.632 30.5 30.51 9,650
08/27/2018 30.5 30.65 30.5 30.61 80,235
08/24/2018 30.17 30.27 30.17 30.27 7,249
08/23/2018 30.1 30.12 30 30.01 8,942
08/22/2018 30.31 30.3696 30.305 30.31 7,423
08/21/2018 30.28 30.292 30.19 30.24 45,443
08/20/2018 30.047 30.12 30.04 30.1 15,470
08/17/2018 29.72 30.0447 29.691 30.02 7,258
08/16/2018 29.66 29.79 29.6246 29.75 36,107
08/15/2018 29.26 29.44 29.2138 29.35 10,974
08/14/2018 29.71 29.77 29.66 29.77 8,283
08/13/2018 29.82 29.8626 29.656 29.6701 12,581
08/10/2018 29.94 29.9452 29.82 29.85 8,977
08/09/2018 30.47 30.4717 30.3506 30.4092 3,830
08/08/2018 30.41 30.49 30.345 30.49 8,364
08/07/2018 30.57 30.6048 30.542 30.56 12,239
08/06/2018 30.16 30.225 30.09 30.15 9,845
08/03/2018 30.2 30.369 30.2 30.36 11,535
08/02/2018 30.09 30.26 30 30.23 7,524
08/01/2018 30.49 30.51 30.385 30.46 21,275
07/31/2018 30.76 30.8998 30.76 30.89 19,073
07/30/2018 30.68 30.715 30.6587 30.6587 3,818
07/27/2018 30.67 30.7321 30.5376 30.66 8,955
07/26/2018 30.64 30.65 30.5552 30.6 15,953
07/25/2018 30.66 30.89 30.5796 30.87 10,990
07/24/2018 30.53 30.575 30.39 30.44 13,961
07/23/2018 30.21 30.21 30.1518 30.1899 5,020
07/20/2018 30.18 30.285 30.18 30.24 15,166
07/19/2018 29.93 30.09 29.93 29.99 19,750
07/18/2018 30.1 30.2399 30.1 30.2197 5,292
07/17/2018 30.13 30.3057 30.13 30.24 19,575
07/16/2018 30.359 30.359 30.241 30.27 8,124
07/13/2018 30.26 30.3881 30.26 30.3799 2,830
07/12/2018 30.35 30.38 30.3 30.31 15,574
07/11/2018 30.22 30.296 30.03 30.04 21,276
07/10/2018 30.56 30.56 30.5 30.56 5,887
07/09/2018 30.66 30.66 30.57 30.62 12,036
07/06/2018 30.29 30.5065 30.29 30.45 16,764
07/05/2018 30.23 30.246 30.1 30.21 13,850
07/03/2018 30.17 30.189 30.0602 30.0602 7,983
07/02/2018 29.84 29.91 29.797 29.8912 10,081
06/29/2018 30.21 30.269 30.161 30.26 18,273
06/28/2018 29.76 29.93 29.75 29.93 28,049
06/27/2018 30.09 30.12 29.74 29.74 61,475
06/26/2018 30.23 30.3299 30.22 30.23 12,681
06/25/2018 30.4 30.4076 30.2306 30.34 20,201
*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