UK markets closed

WisdomTree New Economy Real Estate ETF (WTRE)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
16.75+0.07 (+0.42%)
At close: 03:52PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.7016.7516.7016.7516.756,600
25 Apr 202416.5516.6816.5516.6816.68400
24 Apr 202416.8716.8716.7616.7916.792,500
23 Apr 202416.8816.8816.8816.8816.88200
22 Apr 202416.5516.6616.5416.6616.662,200
19 Apr 202416.4916.5216.4916.5216.52500
18 Apr 202416.4416.4616.4416.4616.46300
17 Apr 202416.5216.5216.5216.5216.52200
16 Apr 202416.7416.7416.5316.5816.581,600
15 Apr 202417.1417.1416.7516.7916.794,700
12 Apr 202417.1217.1217.0017.0017.002,100
11 Apr 202417.2817.3317.2817.3017.307,300
10 Apr 202417.5317.5317.1517.2417.245,500
09 Apr 202417.7217.8017.7017.8017.801,300
08 Apr 202417.5017.5917.5017.5617.5612,400
05 Apr 202417.4117.5017.4117.4917.495,500
04 Apr 202417.6617.7617.4617.4617.461,000
03 Apr 202417.5317.6117.5317.5717.575,600
02 Apr 202417.7117.7117.4917.6017.601,800
01 Apr 202417.9417.9417.8017.8017.802,000
28 Mar 202418.0418.1118.0418.1118.114,900
27 Mar 202417.7917.9917.7917.9917.99600
26 Mar 202417.8717.8717.7017.7017.701,500
25 Mar 202417.8117.8717.8017.8017.801,400
22 Mar 202417.8917.8917.7617.7617.76700
22 Mar 20240.055 Dividend
21 Mar 202417.9118.0017.8817.9517.905,800
20 Mar 202417.6917.8317.6917.8317.78800
19 Mar 202417.5817.6417.5417.6417.591,700
18 Mar 202417.6017.6317.5917.5917.54700
15 Mar 202417.6717.6717.6117.6717.622,200
14 Mar 202417.8317.8317.6117.7217.6713,700
13 Mar 202418.0618.1117.9717.9717.913,200
12 Mar 202418.0918.1017.9618.0818.023,300
11 Mar 202418.1318.1618.0618.1518.095,100
08 Mar 202418.2618.3018.2618.2918.2328,900
07 Mar 202418.0318.0618.0218.0217.961,500
06 Mar 202417.9817.9817.9417.9617.903,200
05 Mar 202417.9517.9517.7517.8017.752,600
04 Mar 202417.7417.8817.7417.8817.832,200
01 Mar 202417.6917.8317.6917.8317.781,600
29 Feb 202417.5217.6517.4817.5917.548,000
28 Feb 202417.4217.4217.2317.3617.311,500
27 Feb 202417.3817.3817.2417.2617.213,100
26 Feb 202417.4017.4017.3217.3317.282,000
23 Feb 202417.5217.5217.4417.4617.418,000
22 Feb 202417.4317.4917.4317.4817.43800
21 Feb 202417.2617.3317.2517.3317.281,700
20 Feb 202417.2917.3217.2317.2417.191,800
16 Feb 202417.2917.4117.2917.3317.281,100
15 Feb 202417.2017.5517.2017.5517.50900
14 Feb 202417.0417.2017.0417.1117.0610,400
13 Feb 202417.0817.0816.8616.9616.913,100
12 Feb 202417.4017.5317.4017.4117.369,200
09 Feb 202417.2517.4017.2317.3817.3311,800
08 Feb 202417.3517.4417.3217.4017.3518,200
07 Feb 202417.3617.3617.2717.2917.243,500
06 Feb 202417.3517.4017.2917.3817.3310,500
05 Feb 202417.3817.3817.2617.2617.211,000
02 Feb 202417.4517.5517.4517.5417.494,600
01 Feb 202417.4117.6817.3717.6817.632,000
31 Jan 202417.6517.7417.4817.4817.431,100
30 Jan 202417.7217.7217.6217.6217.571,000
29 Jan 202417.5917.7717.5917.7717.722,400
26 Jan 202417.6817.7517.6417.6417.592,600
25 Jan 202417.6117.6217.6117.6217.57400
24 Jan 202417.7817.7817.4417.4417.392,700
23 Jan 202417.6617.6817.5517.5517.504,800
22 Jan 202417.6717.6717.6717.6717.62300
19 Jan 202417.3417.6017.3417.5617.515,200
18 Jan 202417.3917.3917.2817.3617.3180,900
17 Jan 202417.5317.5617.3417.4417.395,300
16 Jan 202417.8017.8417.7817.7817.731,000
12 Jan 202418.0018.0118.0018.0117.953,100
11 Jan 202417.8317.8817.8317.8617.81900
10 Jan 202418.0218.0218.0118.0217.96600
09 Jan 202417.9618.0417.9317.9317.881,600
08 Jan 202417.8418.1217.8418.1218.062,100
05 Jan 202417.9917.9917.8517.8517.80600
04 Jan 202417.9217.9417.8117.8717.822,100
03 Jan 202418.0918.0917.8717.8817.834,200
02 Jan 202418.3018.3018.2118.2218.16600
29 Dec 202318.3818.4518.3018.3018.243,100
28 Dec 202318.4118.4218.3818.4218.365,200
27 Dec 202318.3618.3718.3118.3618.301,500
26 Dec 202318.1518.3218.1518.2918.233,400
22 Dec 202318.1218.2518.1218.1618.104,800
22 Dec 20230.055 Dividend
21 Dec 202318.0918.1618.0118.1618.051,900
20 Dec 202318.1718.2817.9917.9917.881,500
19 Dec 202318.1418.1918.1418.1918.082,300
18 Dec 202318.1118.1117.9817.9817.8713,500
15 Dec 202318.2418.2417.9918.0317.921,600
14 Dec 202318.0918.5018.0918.3618.2514,000
13 Dec 202317.3517.8917.3517.8917.782,100
12 Dec 202317.2717.3517.2317.2917.182,200
11 Dec 202317.3617.3617.2917.3517.241,600
08 Dec 202317.3017.3717.2017.3617.2548,800
07 Dec 202317.4317.4717.4017.4417.339,500
06 Dec 202317.5017.5017.3117.3217.211,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...