WisdomTree New Economy Real Estate ETF (DRW)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:58PM EDT
Periodo de tiempo:
02 jun 2023 - 02 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 17.40 | 17.62 | 17.40 | 17.62 | 17.62 | 3,065 |
| 30 may 2024 | 17.47 | 17.47 | 17.38 | 17.41 | 17.41 | 2,314 |
| 29 may 2024 | 17.11 | 17.16 | 17.09 | 17.16 | 17.16 | 4,812 |
| 28 may 2024 | 17.41 | 17.41 | 17.27 | 17.30 | 17.30 | 4,783 |
| 24 may 2024 | 17.31 | 17.31 | 17.29 | 17.30 | 17.30 | 929 |
| 23 may 2024 | 17.44 | 17.44 | 17.21 | 17.22 | 17.22 | 21,367 |
| 22 may 2024 | 17.65 | 17.69 | 17.52 | 17.57 | 17.57 | 5,180 |
| 21 may 2024 | 17.76 | 17.80 | 17.70 | 17.74 | 17.74 | 6,556 |
| 20 may 2024 | 17.83 | 17.84 | 17.70 | 17.74 | 17.74 | 9,677 |
| 17 may 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 219 |
| 16 may 2024 | 17.90 | 17.96 | 17.90 | 17.94 | 17.94 | 2,910 |
| 15 may 2024 | 17.77 | 17.86 | 17.77 | 17.85 | 17.85 | 1,568 |
| 14 may 2024 | 17.49 | 17.56 | 17.49 | 17.56 | 17.56 | 1,715 |
| 13 may 2024 | 17.34 | 17.43 | 17.34 | 17.35 | 17.35 | 9,788 |
| 10 may 2024 | 17.41 | 17.41 | 17.33 | 17.37 | 17.37 | 5,913 |
| 09 may 2024 | 17.37 | 17.46 | 17.37 | 17.46 | 17.46 | 786 |
| 08 may 2024 | 17.17 | 17.28 | 17.17 | 17.27 | 17.27 | 1,939 |
| 07 may 2024 | 17.26 | 17.33 | 17.26 | 17.33 | 17.33 | 4,307 |
| 06 may 2024 | 17.24 | 17.24 | 17.17 | 17.18 | 17.18 | 1,535 |
| 03 may 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 610 |
| 02 may 2024 | 16.81 | 16.99 | 16.81 | 16.96 | 16.96 | 2,267 |
| 01 may 2024 | 16.60 | 16.69 | 16.56 | 16.58 | 16.58 | 1,562 |
| 30 abr 2024 | 16.85 | 16.85 | 16.63 | 16.63 | 16.63 | 12,913 |
| 29 abr 2024 | 16.80 | 16.96 | 16.80 | 16.93 | 16.93 | 2,083 |
| 26 abr 2024 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 6,643 |
| 25 abr 2024 | 16.55 | 16.68 | 16.55 | 16.68 | 16.68 | 378 |
| 24 abr 2024 | 16.87 | 16.87 | 16.76 | 16.79 | 16.79 | 2,482 |
| 23 abr 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 240 |
| 22 abr 2024 | 16.55 | 16.66 | 16.54 | 16.66 | 16.66 | 2,225 |
| 19 abr 2024 | 16.49 | 16.52 | 16.49 | 16.52 | 16.52 | 515 |
| 18 abr 2024 | 16.44 | 16.46 | 16.44 | 16.46 | 16.46 | 328 |
| 17 abr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 194 |
| 16 abr 2024 | 16.74 | 16.74 | 16.53 | 16.58 | 16.58 | 1,604 |
| 15 abr 2024 | 17.14 | 17.14 | 16.75 | 16.79 | 16.79 | 4,675 |
| 12 abr 2024 | 17.12 | 17.12 | 17.00 | 17.00 | 17.00 | 2,074 |
| 11 abr 2024 | 17.28 | 17.33 | 17.28 | 17.30 | 17.30 | 7,332 |
| 10 abr 2024 | 17.53 | 17.53 | 17.15 | 17.24 | 17.24 | 5,521 |
| 09 abr 2024 | 17.72 | 17.80 | 17.70 | 17.80 | 17.80 | 1,333 |
| 08 abr 2024 | 17.50 | 17.59 | 17.50 | 17.56 | 17.56 | 12,447 |
| 05 abr 2024 | 17.41 | 17.50 | 17.41 | 17.49 | 17.49 | 5,490 |
| 04 abr 2024 | 17.66 | 17.76 | 17.46 | 17.46 | 17.46 | 1,016 |
| 03 abr 2024 | 17.53 | 17.61 | 17.53 | 17.57 | 17.57 | 5,551 |
| 02 abr 2024 | 17.71 | 17.71 | 17.49 | 17.60 | 17.60 | 1,847 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 17.65 | 17.74 | 17.48 | 17.48 | 17.43 | 1,148 |
| 30 ene 2024 | 17.72 | 17.72 | 17.62 | 17.62 | 17.57 | 1,007 |
| 29 ene 2024 | 17.59 | 17.77 | 17.59 | 17.77 | 17.72 | 2,392 |
| 26 ene 2024 | 17.68 | 17.75 | 17.64 | 17.64 | 17.59 | 2,593 |
| 25 ene 2024 | 17.61 | 17.62 | 17.61 | 17.62 | 17.57 | 440 |
| 24 ene 2024 | 17.78 | 17.78 | 17.44 | 17.44 | 17.39 | 2,730 |
| 23 ene 2024 | 17.66 | 17.68 | 17.55 | 17.55 | 17.50 | 4,810 |
| 22 ene 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.62 | 338 |
| 19 ene 2024 | 17.34 | 17.60 | 17.34 | 17.56 | 17.50 | 5,220 |
| 18 ene 2024 | 17.39 | 17.39 | 17.28 | 17.36 | 17.30 | 80,927 |
| 17 ene 2024 | 17.53 | 17.56 | 17.34 | 17.44 | 17.38 | 5,273 |
| 16 ene 2024 | 17.80 | 17.84 | 17.78 | 17.78 | 17.73 | 1,018 |
| 12 ene 2024 | 18.00 | 18.01 | 18.00 | 18.00 | 17.95 | 3,063 |
| 11 ene 2024 | 17.83 | 17.88 | 17.83 | 17.86 | 17.81 | 874 |
| 10 ene 2024 | 18.02 | 18.02 | 18.01 | 18.02 | 17.97 | 641 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.