Yahoo

Mail

Italia markets open in 7 hours 36 minutes

Dow Jones
33.926,01
-127,89(-0,38%)
Nasdaq
12.006,96
-193,84(-1,59%)
Nikkei 225
27.817,35
+307,89(+1,12%)
EUR/USD
1,0789
-0,0008(-0,08%)
BTC-EUR
21.336,78
-444,54(-2,04%)
CMC Crypto 200
535,42
-1,43(-0,27%)

WisdomTree New Economy Real Estate ETF (DRW)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.

Aggiungi a watchlist

22,88

+0,02

(+0,08%)

Alla chiusura: 02:58PM EST

Periodo di tempo:

05 feb 2022 - 05 feb 2023

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
03 feb 2023	18,68	18,68	18,42	18,60	18,60	14.571
02 feb 2023	18,78	19,08	18,78	18,94	18,94	5.415
01 feb 2023	18,34	18,58	18,28	18,58	18,58	60.071
31 gen 2023	18,07	18,32	18,07	18,32	18,32	2.193
30 gen 2023	18,28	18,28	18,10	18,10	18,10	84.029
27 gen 2023	18,05	18,36	18,05	18,32	18,32	5.648
26 gen 2023	17,93	18,07	17,93	18,07	18,07	7.126
25 gen 2023	17,74	17,89	17,74	17,89	17,89	1.506
24 gen 2023	17,69	17,87	17,69	17,82	17,82	2.111
23 gen 2023	17,76	17,84	17,76	17,78	17,78	1.072
20 gen 2023	17,55	17,72	17,43	17,72	17,72	5.906
19 gen 2023	17,47	17,58	17,47	17,47	17,47	1.938
18 gen 2023	17,80	17,80	17,55	17,55	17,55	1.433
17 gen 2023	17,70	17,75	17,63	17,63	17,63	15.623
13 gen 2023	17,51	17,70	17,51	17,63	17,63	3.270
12 gen 2023	17,37	17,65	17,37	17,63	17,63	5.989
11 gen 2023	16,99	17,39	16,99	17,38	17,38	4.471
10 gen 2023	16,86	16,91	16,75	16,90	16,90	2.355
09 gen 2023	16,95	17,04	16,86	16,86	16,86	3.822
06 gen 2023	16,52	16,87	16,52	16,87	16,87	2.275
05 gen 2023	16,75	16,75	16,43	16,43	16,43	8.036
04 gen 2023	16,75	16,97	16,75	16,97	16,97	9.414
03 gen 2023	16,53	16,70	16,33	16,49	16,49	5.663
30 dic 2022	16,44	16,45	16,35	16,41	16,41	4.368
29 dic 2022	16,30	16,58	16,30	16,58	16,58	11.553
28 dic 2022	16,46	16,47	16,10	16,10	16,10	6.003
27 dic 2022	16,36	16,46	16,36	16,45	16,45	6.687
23 dic 2022	16,29	16,43	16,29	16,43	16,43	2.674
22 dic 2022	16,28	16,34	16,10	16,34	16,34	13.663
21 dic 2022	16,35	16,52	16,35	16,38	16,38	8.055
20 dic 2022	16,09	16,23	16,08	16,18	16,18	132.241
19 dic 2022	16,44	16,44	16,18	16,23	16,23	29.988
16 dic 2022	16,70	16,70	16,38	16,52	16,52	10.642
15 dic 2022	17,07	17,13	16,94	16,95	16,95	3.891
14 dic 2022	17,35	17,56	17,30	17,33	17,33	6.727
13 dic 2022	17,40	17,53	17,06	17,22	17,22	4.244
12 dic 2022	16,82	16,85	16,72	16,85	16,85	6.253
09 dic 2022	16,82	16,92	16,80	16,80	16,80	2.385
08 dic 2022	16,77	16,92	16,77	16,82	16,82	2.735
07 dic 2022	16,72	16,81	16,68	16,72	16,72	4.115
06 dic 2022	16,92	16,92	16,70	16,72	16,72	1.958
05 dic 2022	17,08	17,12	16,87	16,91	16,91	31.674
02 dic 2022	16,96	17,17	16,96	17,12	17,12	3.981
01 dic 2022	17,28	17,31	17,12	17,20	17,20	5.450
30 nov 2022	16,76	17,15	16,76	17,15	17,15	34.705
29 nov 2022	16,65	16,86	16,65	16,86	16,86	6.580
28 nov 2022	16,96	16,96	16,64	16,64	16,64	4.601
25 nov 2022	17,01	17,01	17,01	17,01	17,01	426
23 nov 2022	16,76	16,87	16,68	16,85	16,85	5.599
22 nov 2022	16,77	16,80	16,72	16,80	16,80	4.199
21 nov 2022	16,62	16,72	16,61	16,71	16,71	5.127
18 nov 2022	16,64	16,71	16,61	16,71	16,71	10.936
17 nov 2022	16,49	16,56	16,45	16,55	16,55	5.581
16 nov 2022	16,80	16,80	16,73	16,74	16,74	2.454
15 nov 2022	16,82	16,93	16,78	16,87	16,87	1.159
14 nov 2022	16,84	16,84	16,70	16,70	16,70	2.918
11 nov 2022	17,03	17,17	17,03	17,08	17,08	1.744
10 nov 2022	16,80	16,90	16,78	16,90	16,90	3.212
09 nov 2022	15,95	15,95	15,78	15,78	15,78	645
08 nov 2022	15,96	16,09	15,93	16,02	16,02	5.721
07 nov 2022	15,91	15,96	15,89	15,91	15,91	2.914
04 nov 2022	15,65	15,87	15,63	15,87	15,87	2.820
03 nov 2022	15,30	15,57	15,24	15,52	15,52	7.857
02 nov 2022	15,65	16,01	15,55	15,55	15,55	3.980
01 nov 2022	16,02	16,05	15,81	15,86	15,86	5.956
31 ott 2022	15,75	15,79	15,66	15,71	15,71	17.976
28 ott 2022	15,64	15,93	15,64	15,91	15,91	2.489
27 ott 2022	15,69	15,85	15,67	15,70	15,70	5.826
26 ott 2022	15,60	15,76	15,58	15,67	15,67	10.885
25 ott 2022	15,05	15,55	15,05	15,55	15,55	6.519
24 ott 2022	15,00	15,00	14,76	14,92	14,92	1.155
21 ott 2022	14,90	15,04	14,75	15,04	15,04	4.332
20 ott 2022	15,15	15,19	15,00	15,02	15,02	3.278
19 ott 2022	15,19	15,23	14,95	14,98	14,98	6.889
18 ott 2022	15,52	15,53	15,31	15,39	15,39	7.255
17 ott 2022	15,10	15,35	15,10	15,35	15,35	3.337
14 ott 2022	15,25	15,25	14,79	14,80	14,80	12.963
13 ott 2022	14,53	15,14	14,53	15,13	15,13	5.611
12 ott 2022	14,99	14,99	14,91	14,94	14,94	1.829
11 ott 2022	14,97	15,08	14,97	15,07	15,07	3.697
10 ott 2022	15,21	15,21	15,08	15,08	15,08	1.949
07 ott 2022	15,31	15,31	15,20	15,20	15,20	851
06 ott 2022	15,88	15,88	15,54	15,55	15,55	4.593
05 ott 2022	16,03	16,03	15,72	15,91	15,91	5.564
04 ott 2022	16,13	16,31	16,13	16,23	16,23	1.156
03 ott 2022	15,77	15,97	15,77	15,86	15,86	5.007
30 set 2022	15,51	15,66	15,51	15,61	15,61	10.651
29 set 2022	15,67	15,67	15,37	15,40	15,40	2.409
28 set 2022	15,68	15,88	15,68	15,85	15,85	2.859
27 set 2022	15,84	15,84	15,48	15,50	15,50	7.492
26 set 2022	16,18	16,18	15,73	15,78	15,78	5.810
23 set 2022	16,42	16,46	16,29	16,34	16,34	2.801
22 set 2022	16,90	16,90	16,68	16,72	16,72	23.422
21 set 2022	17,21	17,27	16,90	16,90	16,90	7.831
20 set 2022	17,35	17,35	17,14	17,18	17,18	9.013
19 set 2022	17,41	17,59	17,41	17,58	17,58	7.410
16 set 2022	17,62	17,68	17,53	17,67	17,67	7.091
15 set 2022	18,00	18,00	17,67	17,67	17,67	79.958
14 set 2022	18,09	18,09	18,00	18,06	18,06	31.276
13 set 2022	18,35	18,40	18,16	18,18	18,18	8.565
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones33.926,01-127,89(-0,38%)

Nasdaq 12.006,96-193,84(-1,59%)

Nikkei 22527.817,35+307,89(+1,12%)

EUR/USD1,0789-0,0008(-0,08%)

BTC-EUR21.336,78-444,54(-2,04%)

CMC Crypto 200535,42-1,43(-0,27%)

WisdomTree New Economy Real Estate ETF (DRW)

Dow Jones
33.926,01
-127,89(-0,38%)

Nasdaq
12.006,96
-193,84(-1,59%)

Nikkei 225
27.817,35
+307,89(+1,12%)

EUR/USD
1,0789
-0,0008(-0,08%)

BTC-EUR
21.336,78
-444,54(-2,04%)

CMC Crypto 200
535,42
-1,43(-0,27%)