Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,898.35 +21.30 (+0.27%) Bitcoin USD
64,582.10 +980.27 (+1.54%) CMC Crypto 200
1,374.71 +62.09 (+4.97%)
WisdomTree New Economy Real Estate ETF (DRW)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 328 |
| 17 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 194 |
| 16 Apr 2024 | 16.74 | 16.74 | 16.53 | 16.58 | 16.58 | 1,604 |
| 15 Apr 2024 | 17.14 | 17.14 | 16.75 | 16.79 | 16.79 | 4,675 |
| 12 Apr 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 2,074 |
| 11 Apr 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | 7,332 |
| 10 Apr 2024 | 17.53 | 17.53 | 17.15 | 17.24 | 17.24 | 5,521 |
| 09 Apr 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 1,333 |
| 08 Apr 2024 | 17.50 | 17.59 | 17.50 | 17.56 | 17.56 | 12,447 |
| 05 Apr 2024 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 5,490 |
| 04 Apr 2024 | 17.66 | 17.76 | 17.46 | 17.46 | 17.46 | 1,016 |
| 03 Apr 2024 | 17.53 | 17.61 | 17.53 | 17.57 | 17.57 | 5,551 |
| 02 Apr 2024 | 17.71 | 17.71 | 17.49 | 17.60 | 17.60 | 1,847 |
| 01 Apr 2024 | 17.94 | 17.94 | 17.80 | 17.80 | 17.80 | 1,953 |
| 28 Mar 2024 | 18.04 | 18.11 | 18.04 | 18.11 | 18.11 | 4,859 |
| 27 Mar 2024 | 17.79 | 17.99 | 17.79 | 17.99 | 17.99 | 639 |
| 26 Mar 2024 | 17.87 | 17.87 | 17.70 | 17.70 | 17.70 | 1,504 |
| 25 Mar 2024 | 17.81 | 17.87 | 17.80 | 17.80 | 17.80 | 1,359 |
| 22 Mar 2024 | 17.89 | 17.89 | 17.76 | 17.76 | 17.76 | 673 |
| 22 Mar 2024 | 0.055 Dividend | |||||
| 21 Mar 2024 | 17.91 | 18.00 | 17.88 | 17.95 | 17.89 | 5,825 |
| 20 Mar 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 792 |
| 19 Mar 2024 | 17.58 | 17.64 | 17.54 | 17.64 | 17.59 | 1,682 |
| 18 Mar 2024 | 17.60 | 17.63 | 17.59 | 17.59 | 17.54 | 720 |
| 15 Mar 2024 | 17.67 | 17.67 | 17.61 | 17.67 | 17.61 | 2,167 |
| 14 Mar 2024 | 17.83 | 17.83 | 17.61 | 17.72 | 17.67 | 13,736 |
| 13 Mar 2024 | 18.06 | 18.11 | 17.97 | 17.97 | 17.91 | 3,226 |
| 12 Mar 2024 | 18.09 | 18.10 | 17.96 | 18.08 | 18.02 | 3,259 |
| 11 Mar 2024 | 18.13 | 18.16 | 18.06 | 18.15 | 18.09 | 5,091 |
| 08 Mar 2024 | 18.26 | 18.30 | 18.26 | 18.28 | 18.23 | 28,880 |
| 07 Mar 2024 | 18.03 | 18.06 | 18.02 | 18.02 | 17.96 | 1,487 |
| 06 Mar 2024 | 17.98 | 17.98 | 17.94 | 17.96 | 17.91 | 3,200 |
| 05 Mar 2024 | 17.95 | 17.95 | 17.75 | 17.80 | 17.75 | 2,636 |
| 04 Mar 2024 | 17.74 | 17.88 | 17.74 | 17.88 | 17.82 | 2,234 |
| 01 Mar 2024 | 17.69 | 17.83 | 17.69 | 17.83 | 17.78 | 1,634 |
| 29 Feb 2024 | 17.52 | 17.65 | 17.48 | 17.59 | 17.53 | 8,017 |
| 28 Feb 2024 | 17.42 | 17.42 | 17.23 | 17.36 | 17.31 | 1,548 |
| 27 Feb 2024 | 17.38 | 17.38 | 17.24 | 17.26 | 17.20 | 3,121 |
| 26 Feb 2024 | 17.40 | 17.40 | 17.32 | 17.33 | 17.27 | 1,981 |
| 23 Feb 2024 | 17.52 | 17.52 | 17.44 | 17.46 | 17.41 | 7,967 |
| 22 Feb 2024 | 17.43 | 17.49 | 17.43 | 17.48 | 17.43 | 766 |
| 21 Feb 2024 | 17.26 | 17.33 | 17.25 | 17.33 | 17.28 | 1,658 |
| 20 Feb 2024 | 17.29 | 17.32 | 17.23 | 17.24 | 17.19 | 1,807 |
| 16 Feb 2024 | 17.29 | 17.41 | 17.29 | 17.33 | 17.28 | 1,082 |
| 15 Feb 2024 | 17.20 | 17.55 | 17.20 | 17.55 | 17.49 | 920 |
| 14 Feb 2024 | 17.04 | 17.20 | 17.04 | 17.11 | 17.06 | 10,368 |
| 13 Feb 2024 | 17.08 | 17.08 | 16.86 | 16.96 | 16.90 | 3,070 |
| 12 Feb 2024 | 17.40 | 17.53 | 17.40 | 17.41 | 17.36 | 9,232 |
| 09 Feb 2024 | 17.25 | 17.40 | 17.23 | 17.38 | 17.33 | 11,806 |
| 08 Feb 2024 | 17.35 | 17.44 | 17.32 | 17.40 | 17.35 | 18,244 |
| 07 Feb 2024 | 17.36 | 17.36 | 17.27 | 17.29 | 17.24 | 3,482 |
| 06 Feb 2024 | 17.34 | 17.40 | 17.29 | 17.38 | 17.33 | 10,505 |
| 05 Feb 2024 | 17.38 | 17.38 | 17.26 | 17.26 | 17.21 | 990 |
| 02 Feb 2024 | 17.45 | 17.55 | 17.45 | 17.54 | 17.48 | 4,649 |
| 01 Feb 2024 | 17.41 | 17.68 | 17.37 | 17.68 | 17.63 | 1,985 |
| 31 Jan 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 17.43 | 1,148 |
| 30 Jan 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.57 | 1,007 |
| 29 Jan 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 17.72 | 2,392 |
| 26 Jan 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 17.59 | 2,593 |
| 25 Jan 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 440 |
| 24 Jan 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 17.39 | 2,730 |
| 23 Jan 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 17.50 | 4,810 |
| 22 Jan 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 338 |
| 19 Jan 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 17.50 | 5,220 |
| 18 Jan 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 17.30 | 80,927 |
| 17 Jan 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 17.38 | 5,273 |
| 16 Jan 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 17.73 | 1,018 |
| 12 Jan 2024 | 18.00 | 18.01 | 18.00 | 18.00 | 17.95 | 3,063 |
| 11 Jan 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 17.81 | 874 |
| 10 Jan 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 17.97 | 641 |
| 09 Jan 2024 | 17.96 | 18.04 | 17.93 | 17.93 | 17.88 | 1,596 |
| 08 Jan 2024 | 17.84 | 18.12 | 17.84 | 18.12 | 18.06 | 2,119 |
| 05 Jan 2024 | 17.99 | 17.99 | 17.85 | 17.85 | 17.79 | 565 |
| 04 Jan 2024 | 17.92 | 17.94 | 17.81 | 17.87 | 17.82 | 2,138 |
| 03 Jan 2024 | 18.09 | 18.09 | 17.87 | 17.88 | 17.82 | 4,187 |
| 02 Jan 2024 | 18.30 | 18.30 | 18.21 | 18.22 | 18.16 | 573 |
| 29 Dec 2023 | 18.38 | 18.45 | 18.30 | 18.30 | 18.24 | 3,122 |
| 28 Dec 2023 | 18.41 | 18.42 | 18.38 | 18.42 | 18.36 | 5,159 |
| 27 Dec 2023 | 18.36 | 18.37 | 18.31 | 18.36 | 18.30 | 1,528 |
| 26 Dec 2023 | 18.15 | 18.32 | 18.15 | 18.29 | 18.23 | 3,411 |
| 22 Dec 2023 | 18.12 | 18.25 | 18.12 | 18.16 | 18.10 | 4,815 |
| 22 Dec 2023 | 0.055 Dividend | |||||
| 21 Dec 2023 | 18.09 | 18.16 | 18.01 | 18.16 | 18.05 | 1,895 |
| 20 Dec 2023 | 18.17 | 18.28 | 17.99 | 17.99 | 17.88 | 1,454 |
| 19 Dec 2023 | 18.14 | 18.19 | 18.14 | 18.19 | 18.08 | 2,259 |
| 18 Dec 2023 | 18.11 | 18.11 | 17.98 | 17.98 | 17.87 | 13,457 |
| 15 Dec 2023 | 18.24 | 18.24 | 17.99 | 18.03 | 17.92 | 1,611 |
| 14 Dec 2023 | 18.09 | 18.50 | 18.09 | 18.36 | 18.25 | 13,953 |
| 13 Dec 2023 | 17.35 | 17.89 | 17.35 | 17.89 | 17.78 | 2,139 |
| 12 Dec 2023 | 17.27 | 17.35 | 17.23 | 17.29 | 17.19 | 2,157 |
| 11 Dec 2023 | 17.36 | 17.36 | 17.29 | 17.35 | 17.24 | 1,594 |
| 08 Dec 2023 | 17.30 | 17.37 | 17.20 | 17.36 | 17.25 | 48,843 |
| 07 Dec 2023 | 17.43 | 17.47 | 17.40 | 17.44 | 17.34 | 9,455 |
| 06 Dec 2023 | 17.50 | 17.50 | 17.31 | 17.32 | 17.21 | 1,860 |
| 05 Dec 2023 | 17.27 | 17.33 | 17.27 | 17.33 | 17.23 | 812 |
| 04 Dec 2023 | 17.22 | 17.37 | 17.22 | 17.35 | 17.24 | 8,518 |
| 01 Dec 2023 | 17.21 | 17.36 | 17.21 | 17.36 | 17.26 | 2,133 |
| 30 Nov 2023 | 16.94 | 16.95 | 16.82 | 16.95 | 16.85 | 1,943 |
| 29 Nov 2023 | 16.95 | 16.97 | 16.92 | 16.92 | 16.82 | 7,471 |
| 28 Nov 2023 | 16.78 | 16.78 | 16.78 | 16.78 | 16.68 | 358 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.