Canada markets closed

WisdomTree New Economy Real Estate ETF (DRW)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.88+0.02 (+0.08%)
At close: 03:58PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202416.6016.6916.5616.5816.581,562
Apr 30, 202416.8516.8516.6316.6316.6312,913
Apr 29, 202416.8016.9616.8016.9316.932,083
Apr 26, 202416.7016.7516.7016.7516.756,643
Apr 25, 202416.5516.6816.5516.6816.68378
Apr 24, 202416.8716.8716.7616.7916.792,482
Apr 23, 202416.8816.8816.8816.8816.88240
Apr 22, 202416.5516.6616.5416.6616.662,225
Apr 19, 202416.4916.5216.4916.5216.52515
Apr 18, 202416.4416.4616.4416.4616.46328
Apr 17, 202416.5216.5216.5216.5216.52194
Apr 16, 202416.7416.7416.5316.5816.581,604
Apr 15, 202417.1417.1416.7516.7916.794,675
Apr 12, 202417.1217.1217.0017.0017.002,074
Apr 11, 202417.2817.3317.2817.3017.307,332
Apr 10, 202417.5317.5317.1517.2417.245,521
Apr 09, 202417.7217.8017.7017.8017.801,333
Apr 08, 202417.5017.5917.5017.5617.5612,447
Apr 05, 202417.4117.5017.4117.4917.495,490
Apr 04, 202417.6617.7617.4617.4617.461,016
Apr 03, 202417.5317.6117.5317.5717.575,551
Apr 02, 202417.7117.7117.4917.6017.601,847
Apr 01, 202417.9417.9417.8017.8017.801,953
Mar 28, 202418.0418.1118.0418.1118.114,859
Mar 27, 202417.7917.9917.7917.9917.99639
Mar 26, 202417.8717.8717.7017.7017.701,504
Mar 25, 202417.8117.8717.8017.8017.801,359
Mar 22, 202417.8917.8917.7617.7617.76673
Mar 22, 20240.055 Dividend
Mar 21, 202417.9118.0017.8817.9517.895,825
Mar 20, 202417.6917.8317.6917.8317.78792
Mar 19, 202417.5817.6417.5417.6417.591,682
Mar 18, 202417.6017.6317.5917.5917.54720
Mar 15, 202417.6717.6717.6117.6717.612,167
Mar 14, 202417.8317.8317.6117.7217.6713,736
Mar 13, 202418.0618.1117.9717.9717.913,226
Mar 12, 202418.0918.1017.9618.0818.023,259
Mar 11, 202418.1318.1618.0618.1518.095,091
Mar 08, 202418.2618.3018.2618.2818.2328,880
Mar 07, 202418.0318.0618.0218.0217.961,487
Mar 06, 202417.9817.9817.9417.9617.913,200
Mar 05, 202417.9517.9517.7517.8017.752,636
Mar 04, 202417.7417.8817.7417.8817.822,234
Mar 01, 202417.6917.8317.6917.8317.781,634
Feb 29, 202417.5217.6517.4817.5917.538,017
Feb 28, 202417.4217.4217.2317.3617.311,548
Feb 27, 202417.3817.3817.2417.2617.203,121
Feb 26, 202417.4017.4017.3217.3317.271,981
Feb 23, 202417.5217.5217.4417.4617.417,967
Feb 22, 202417.4317.4917.4317.4817.43766
Feb 21, 202417.2617.3317.2517.3317.281,658
Feb 20, 202417.2917.3217.2317.2417.191,807
Feb 16, 202417.2917.4117.2917.3317.281,082
Feb 15, 202417.2017.5517.2017.5517.49920
Feb 14, 202417.0417.2017.0417.1117.0610,368
Feb 13, 202417.0817.0816.8616.9616.903,070
Feb 12, 202417.4017.5317.4017.4117.369,232
Feb 09, 202417.2517.4017.2317.3817.3311,806
Feb 08, 202417.3517.4417.3217.4017.3518,244
Feb 07, 202417.3617.3617.2717.2917.243,482
Feb 06, 202417.3417.4017.2917.3817.3310,505
Feb 05, 202417.3817.3817.2617.2617.21990
Feb 02, 202417.4517.5517.4517.5417.484,649
Feb 01, 202417.4117.6817.3717.6817.631,985
Jan 31, 202417.6517.7417.4817.4817.431,148
Jan 30, 202417.7217.7217.6217.6217.571,007
Jan 29, 202417.5917.7717.5917.7717.722,392
Jan 26, 202417.6817.7517.6417.6417.592,593
Jan 25, 202417.6117.6217.6117.6217.57440
Jan 24, 202417.7817.7817.4417.4417.392,730
Jan 23, 202417.6617.6817.5517.5517.504,810
Jan 22, 202417.6717.6717.6717.6717.62338
Jan 19, 202417.3417.6017.3417.5617.505,220
Jan 18, 202417.3917.3917.2817.3617.3080,927
Jan 17, 202417.5317.5617.3417.4417.385,273
Jan 16, 202417.8017.8417.7817.7817.731,018
Jan 12, 202418.0018.0118.0018.0017.953,063
Jan 11, 202417.8317.8817.8317.8617.81874
Jan 10, 202418.0218.0218.0118.0217.97641
Jan 09, 202417.9618.0417.9317.9317.881,596
Jan 08, 202417.8418.1217.8418.1218.062,119
Jan 05, 202417.9917.9917.8517.8517.79565
Jan 04, 202417.9217.9417.8117.8717.822,138
Jan 03, 202418.0918.0917.8717.8817.824,187
Jan 02, 202418.3018.3018.2118.2218.16573
Dec 29, 202318.3818.4518.3018.3018.243,122
Dec 28, 202318.4118.4218.3818.4218.365,159
Dec 27, 202318.3618.3718.3118.3618.301,528
Dec 26, 202318.1518.3218.1518.2918.233,411
Dec 22, 202318.1218.2518.1218.1618.104,815
Dec 22, 20230.055 Dividend
Dec 21, 202318.0918.1618.0118.1618.051,895
Dec 20, 202318.1718.2817.9917.9917.881,454
Dec 19, 202318.1418.1918.1418.1918.082,259
Dec 18, 202318.1118.1117.9817.9817.8713,457
Dec 15, 202318.2418.2417.9918.0317.921,611
Dec 14, 202318.0918.5018.0918.3618.2513,953
Dec 13, 202317.3517.8917.3517.8917.782,139
Dec 12, 202317.2717.3517.2317.2917.192,157
Dec 11, 202317.3617.3617.2917.3517.241,594
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...