Mail

DRW - WisdomTree New Economy Real Estate ETF

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

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
06 giu 2023	16,72	16,94	16,72	16,91	16,91	6.408
05 giu 2023	16,82	16,82	16,72	16,72	16,72	9.036
02 giu 2023	16,68	16,92	16,68	16,86	16,86	3.319
01 giu 2023	16,45	16,57	16,45	16,48	16,48	4.838
31 mag 2023	16,26	16,45	16,26	16,45	16,45	1.673
30 mag 2023	16,36	16,37	16,36	16,36	16,36	1.550
26 mag 2023	16,11	16,32	16,11	16,28	16,28	4.500
25 mag 2023	16,12	16,16	16,03	16,06	16,06	7.161
24 mag 2023	16,16	16,17	16,12	16,12	16,12	1.312
23 mag 2023	16,57	16,69	16,46	16,46	16,46	2.785
22 mag 2023	16,60	16,70	16,60	16,66	16,66	3.480
19 mag 2023	16,61	16,61	16,52	16,52	16,52	862
18 mag 2023	16,54	16,57	16,46	16,56	16,56	1.301
17 mag 2023	16,59	16,72	16,54	16,69	16,69	2.532
16 mag 2023	16,81	16,81	16,52	16,55	16,55	5.742
15 mag 2023	16,87	16,96	16,87	16,89	16,89	3.542
12 mag 2023	16,78	16,84	16,78	16,84	16,84	1.822
11 mag 2023	16,90	16,91	16,89	16,91	16,91	1.698
10 mag 2023	16,98	17,09	16,98	17,09	17,09	1.018
09 mag 2023	17,00	17,07	17,00	17,06	17,06	1.168
08 mag 2023	17,24	17,24	17,15	17,15	17,15	1.340
05 mag 2023	17,20	17,26	17,12	17,26	17,26	2.161
04 mag 2023	17,04	17,04	17,01	17,01	17,01	869
03 mag 2023	16,89	17,02	16,83	16,86	16,86	5.474
02 mag 2023	16,80	16,88	16,80	16,88	16,88	1.499
01 mag 2023	17,24	17,24	17,13	17,21	17,21	2.627
28 apr 2023	17,04	17,27	17,04	17,26	17,26	3.274
27 apr 2023	16,97	17,14	16,92	17,14	17,14	1.526
26 apr 2023	16,95	16,99	16,82	16,82	16,82	2.286
25 apr 2023	16,91	17,00	16,88	16,89	16,89	8.206
24 apr 2023	17,08	17,08	17,08	17,08	17,08	370
21 apr 2023	17,01	17,09	17,01	17,08	17,08	2.811
20 apr 2023	17,07	17,14	17,05	17,06	17,06	8.883
19 apr 2023	17,05	17,20	17,05	17,15	17,15	1.190
18 apr 2023	17,14	17,14	17,10	17,10	17,10	670
17 apr 2023	16,97	17,11	16,97	17,11	17,11	14.662
14 apr 2023	17,03	17,03	16,79	16,80	16,80	7.936
13 apr 2023	17,02	17,08	17,02	17,05	17,05	1.878
12 apr 2023	17,13	17,14	16,95	16,95	16,95	2.263
11 apr 2023	17,00	17,02	16,98	16,98	16,98	1.686
10 apr 2023	16,78	16,97	16,78	16,97	16,97	4.454
06 apr 2023	16,84	16,93	16,84	16,91	16,91	2.332
05 apr 2023	16,90	16,92	16,89	16,89	16,89	739
04 apr 2023	16,97	16,99	16,93	16,98	16,98	4.890
03 apr 2023	17,03	17,07	16,87	16,91	16,91	4.727
31 mar 2023	16,85	17,02	16,85	17,02	17,02	1.630
30 mar 2023	16,69	16,79	16,69	16,79	16,79	3.436
29 mar 2023	16,43	16,59	16,43	16,59	16,59	3.130
28 mar 2023	16,38	16,38	16,32	16,35	16,35	1.310
27 mar 2023	16,47	16,49	16,37	16,39	16,39	10.507
24 mar 2023	16,00	16,35	16,00	16,35	16,35	11.241
23 mar 2023	16,37	16,37	16,14	16,14	16,14	1.756
22 mar 2023	16,37	16,39	16,14	16,14	16,14	2.506
21 mar 2023	16,64	16,67	16,44	16,56	16,56	6.287
20 mar 2023	16,56	16,65	16,56	16,61	16,61	7.909
17 mar 2023	16,63	16,63	16,47	16,49	16,49	1.550
16 mar 2023	16,65	16,74	16,55	16,74	16,74	2.336
15 mar 2023	16,55	16,72	16,55	16,69	16,69	830
14 mar 2023	16,77	16,90	16,75	16,83	16,83	6.951
13 mar 2023	16,41	16,75	16,36	16,65	16,65	3.185
10 mar 2023	16,71	16,71	16,39	16,39	16,39	308
09 mar 2023	17,18	17,18	16,81	16,84	16,84	2.542
08 mar 2023	17,18	17,21	17,15	17,21	17,21	1.925
07 mar 2023	17,08	17,08	17,04	17,04	17,04	757
06 mar 2023	17,46	17,52	17,39	17,43	17,43	2.228
03 mar 2023	17,28	17,35	17,28	17,34	17,34	710
02 mar 2023	16,94	17,15	16,94	17,15	17,15	1.843
01 mar 2023	17,17	17,17	16,94	17,06	17,06	3.739
28 feb 2023	17,19	17,35	17,17	17,17	17,17	3.123
27 feb 2023	17,24	17,36	17,24	17,25	17,25	3.192
24 feb 2023	17,15	17,17	17,15	17,17	17,17	263
23 feb 2023	17,54	17,54	17,35	17,48	17,48	3.287
22 feb 2023	17,55	17,55	17,34	17,34	17,34	1.375
21 feb 2023	17,73	17,73	17,51	17,56	17,56	7.774
17 feb 2023	17,78	17,88	17,76	17,88	17,88	1.867
16 feb 2023	17,94	18,08	17,91	17,98	17,98	1.899
15 feb 2023	17,97	18,08	17,96	18,08	18,08	2.988
14 feb 2023	18,02	18,10	17,93	18,02	18,02	10.379
13 feb 2023	18,12	18,16	18,05	18,10	18,10	8.916
10 feb 2023	17,93	17,98	17,90	17,98	17,98	2.831
09 feb 2023	18,38	18,38	18,00	18,03	18,03	6.378
08 feb 2023	18,25	18,29	18,17	18,20	18,20	4.266
07 feb 2023	18,26	18,34	18,14	18,32	18,32	19.135
06 feb 2023	18,29	18,36	18,27	18,35	18,35	5.269
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
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...