Quantcast

Dow Jones Wilshire Ex-US Real Estate Securities Index Historical Stock Prices

(ETF)
RWX 
$38.495
*  
0.095
0.25%
Get RWX Alerts
*Delayed - data as of Apr. 23, 2019 10:25 ET  -  Find a broker to begin trading RWX now


Community Rating:
View:    RWX Real Time
 
 
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 22-JAN-2019 TO 22-APR-2019

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.
10:25 38.48 38.51 38.42 38.495 25,514
04/22/2019 38.52 38.63 38.51 38.59 432,431
04/18/2019 38.59 38.65 38.5464 38.65 154,073
04/17/2019 38.63 38.72 38.53 38.59 382,280
04/16/2019 38.88 39 38.8 38.8 371,615
04/15/2019 38.82 38.89 38.733 38.77 261,998
04/12/2019 39.01 39.06 38.91 38.93 392,550
04/11/2019 39.08 39.08 38.8782 38.95 175,073
04/10/2019 39 39.13 39 39.08 237,026
04/09/2019 38.77 38.83 38.68 38.74 263,166
04/08/2019 38.94 38.99 38.88 38.99 1,262,195
04/05/2019 38.89 38.965 38.88 38.88 242,535
04/04/2019 39.06 39.2062 39.06 39.18 196,681
04/03/2019 39.29 39.42 39.24 39.37 229,613
04/02/2019 39.2 39.2525 39.11 39.22 373,814
04/01/2019 39.33 39.4 39.24 39.4 626,760
03/29/2019 39.41 39.41 39.1921 39.28 391,151
03/28/2019 39.29 39.36 39.2184 39.33 175,279
03/27/2019 39.37 39.41 39.16 39.33 270,100
03/26/2019 39.34 39.42 39.23 39.28 217,204
03/25/2019 38.93 39.125 38.93 39.12 231,681
03/22/2019 39.03 39.15 38.87 38.87 392,633
03/21/2019 39.11 39.31 39.09 39.29 226,075
03/20/2019 39.03 39.415 38.95 39.32 1,497,923
03/19/2019 39.18 39.22 39.04 39.08 222,573
03/18/2019 38.88 39.01 38.88 39.01 338,859
03/15/2019 38.94 39.1 38.94 39.07 291,446
03/14/2019 38.83 38.94 38.83 38.87 189,563
03/13/2019 38.68 38.87 38.68 38.87 190,389
03/12/2019 38.56 38.71 38.56 38.65 249,128
03/11/2019 38.35 38.56 38.35 38.56 824,097
03/08/2019 38.16 38.35 38.16 38.35 401,494
03/07/2019 38.26 38.32 38.05 38.08 389,497
03/06/2019 38.28 38.33 38.13 38.13 769,456
03/05/2019 38.27 38.36 38.2 38.36 468,192
03/04/2019 38.21 38.28 38.035 38.15 272,226
03/01/2019 38.36 38.4 38.165 38.29 557,313
02/28/2019 38.26 38.34 38.2 38.21 601,594
02/27/2019 38.38 38.47 38.34 38.39 313,425
02/26/2019 38.46 38.62 38.46 38.56 584,701
02/25/2019 38.43 38.51 38.35 38.39 276,546
02/22/2019 38.31 38.4493 38.295 38.35 216,390
02/21/2019 38.16 38.24 38.04 38.23 1,385,316
02/20/2019 38.22 38.3532 38.18 38.25 526,509
02/19/2019 38.1 38.44 38.1 38.35 354,988
02/15/2019 38.07 38.2299 38.07 38.21 467,467
02/14/2019 37.93 38.025 37.84 37.94 464,341
02/13/2019 38.09 38.15 38.01 38.05 563,595
02/12/2019 38.3 38.37 38.2199 38.34 523,013
02/11/2019 38.39 38.43 38.27 38.36 506,003
02/08/2019 38.39 38.49 38.29 38.47 897,538
02/07/2019 38.53 38.57 38.37 38.51 530,741
02/06/2019 38.71 38.79 38.59 38.63 572,709
02/05/2019 38.74 38.87 38.69 38.87 919,705
02/04/2019 38.62 38.82 38.55 38.81 547,204
02/01/2019 38.72 38.73 38.555 38.73 1,579,807
01/31/2019 38.75 38.84 38.7 38.78 406,763
01/30/2019 38.5 38.9699 38.4636 38.86 548,819
01/29/2019 38.54 38.58 38.475 38.55 594,229
01/28/2019 37.92 38.15 37.92 38.15 479,978
01/25/2019 37.88 37.995 37.83 37.93 557,217
01/24/2019 37.45 37.57 37.4 37.47 402,746
01/23/2019 37.41 37.47 37.28 37.44 541,220
01/22/2019 37.29 37.34 37.03 37.21 1,472,783
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RWX

Research Brokers before you trade

Want to trade FX?



Smart Portfolio