Canada markets closed

WisdomTree New Economy Real Estate ETF (WTRE)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.37-0.09 (-0.53%)
At close: 03:59PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202417.4117.4117.3317.3717.375,900
May 09, 202417.3717.4617.3717.4617.46800
May 08, 202417.1717.2817.1717.2717.271,900
May 07, 202417.2617.3317.2617.3317.334,300
May 06, 202417.2417.2417.1717.1817.181,500
May 03, 202417.1717.1717.1717.1717.17600
May 02, 202416.8116.9916.8116.9616.962,300
May 01, 202416.6016.6916.5616.5816.581,600
Apr 30, 202416.8516.8516.6316.6316.6312,900
Apr 29, 202416.8016.9616.8016.9316.932,100
Apr 26, 202416.7016.7516.7016.7516.756,600
Apr 25, 202416.5516.6816.5516.6816.68400
Apr 24, 202416.8716.8716.7616.7916.792,500
Apr 23, 202416.8816.8816.8816.8816.88200
Apr 22, 202416.5516.6616.5416.6616.662,200
Apr 19, 202416.4916.5216.4916.5216.52500
Apr 18, 202416.4416.4616.4416.4616.46300
Apr 17, 202416.5216.5216.5216.5216.52200
Apr 16, 202416.7416.7416.5316.5816.581,600
Apr 15, 202417.1417.1416.7516.7916.794,700
Apr 12, 202417.1217.1217.0017.0017.002,100
Apr 11, 202417.2817.3317.2817.3017.307,300
Apr 10, 202417.5317.5317.1517.2417.245,500
Apr 09, 202417.7217.8017.7017.8017.801,300
Apr 08, 202417.5017.5917.5017.5617.5612,400
Apr 05, 202417.4117.5017.4117.4917.495,500
Apr 04, 202417.6617.7617.4617.4617.461,000
Apr 03, 202417.5317.6117.5317.5717.575,600
Apr 02, 202417.7117.7117.4917.6017.601,800
Apr 01, 202417.9417.9417.8017.8017.802,000
Mar 28, 202418.0418.1118.0418.1118.114,900
Mar 27, 202417.7917.9917.7917.9917.99600
Mar 26, 202417.8717.8717.7017.7017.701,500
Mar 25, 202417.8117.8717.8017.8017.801,400
Mar 22, 202417.8917.8917.7617.7617.76700
Mar 22, 20240.055 Dividend
Mar 21, 202417.9118.0017.8817.9517.905,800
Mar 20, 202417.6917.8317.6917.8317.78800
Mar 19, 202417.5817.6417.5417.6417.591,700
Mar 18, 202417.6017.6317.5917.5917.54700
Mar 15, 202417.6717.6717.6117.6717.622,200
Mar 14, 202417.8317.8317.6117.7217.6713,700
Mar 13, 202418.0618.1117.9717.9717.913,200
Mar 12, 202418.0918.1017.9618.0818.023,300
Mar 11, 202418.1318.1618.0618.1518.095,100
Mar 08, 202418.2618.3018.2618.2918.2328,900
Mar 07, 202418.0318.0618.0218.0217.961,500
Mar 06, 202417.9817.9817.9417.9617.903,200
Mar 05, 202417.9517.9517.7517.8017.752,600
Mar 04, 202417.7417.8817.7417.8817.832,200
Mar 01, 202417.6917.8317.6917.8317.781,600
Feb 29, 202417.5217.6517.4817.5917.548,000
Feb 28, 202417.4217.4217.2317.3617.311,500
Feb 27, 202417.3817.3817.2417.2617.213,100
Feb 26, 202417.4017.4017.3217.3317.282,000
Feb 23, 202417.5217.5217.4417.4617.418,000
Feb 22, 202417.4317.4917.4317.4817.43800
Feb 21, 202417.2617.3317.2517.3317.281,700
Feb 20, 202417.2917.3217.2317.2417.191,800
Feb 16, 202417.2917.4117.2917.3317.281,100
Feb 15, 202417.2017.5517.2017.5517.50900
Feb 14, 202417.0417.2017.0417.1117.0610,400
Feb 13, 202417.0817.0816.8616.9616.913,100
Feb 12, 202417.4017.5317.4017.4117.369,200
Feb 09, 202417.2517.4017.2317.3817.3311,800
Feb 08, 202417.3517.4417.3217.4017.3518,200
Feb 07, 202417.3617.3617.2717.2917.243,500
Feb 06, 202417.3517.4017.2917.3817.3310,500
Feb 05, 202417.3817.3817.2617.2617.211,000
Feb 02, 202417.4517.5517.4517.5417.494,600
Feb 01, 202417.4117.6817.3717.6817.632,000
Jan 31, 202417.6517.7417.4817.4817.431,100
Jan 30, 202417.7217.7217.6217.6217.571,000
Jan 29, 202417.5917.7717.5917.7717.722,400
Jan 26, 202417.6817.7517.6417.6417.592,600
Jan 25, 202417.6117.6217.6117.6217.57400
Jan 24, 202417.7817.7817.4417.4417.392,700
Jan 23, 202417.6617.6817.5517.5517.504,800
Jan 22, 202417.6717.6717.6717.6717.62300
Jan 19, 202417.3417.6017.3417.5617.515,200
Jan 18, 202417.3917.3917.2817.3617.3180,900
Jan 17, 202417.5317.5617.3417.4417.395,300
Jan 16, 202417.8017.8417.7817.7817.731,000
Jan 12, 202418.0018.0118.0018.0117.953,100
Jan 11, 202417.8317.8817.8317.8617.81900
Jan 10, 202418.0218.0218.0118.0217.96600
Jan 09, 202417.9618.0417.9317.9317.881,600
Jan 08, 202417.8418.1217.8418.1218.062,100
Jan 05, 202417.9917.9917.8517.8517.80600
Jan 04, 202417.9217.9417.8117.8717.822,100
Jan 03, 202418.0918.0917.8717.8817.834,200
Jan 02, 202418.3018.3018.2118.2218.16600
Dec 29, 202318.3818.4518.3018.3018.243,100
Dec 28, 202318.4118.4218.3818.4218.365,200
Dec 27, 202318.3618.3718.3118.3618.301,500
Dec 26, 202318.1518.3218.1518.2918.233,400
Dec 22, 202318.1218.2518.1218.1618.104,800
Dec 22, 20230.055 Dividend
Dec 21, 202318.0918.1618.0118.1618.051,900
Dec 20, 202318.1718.2817.9917.9917.881,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...