Get our best money-saving hacks and pro tips now

SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

39.19

+0.56

(+1.45%)

At close: 04:00PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	38.31	39.19	38.31	39.19	39.19	68,700
23 Mar 2023	38.97	39.34	38.44	38.63	38.63	88,000
22 Mar 2023	39.79	39.79	38.69	38.71	38.71	100,600
21 Mar 2023	40.35	40.35	39.69	39.91	39.91	66,400
20 Mar 2023	39.78	40.21	39.64	40.10	40.10	69,900
20 Mar 2023	0.277 Dividend
17 Mar 2023	40.50	40.50	39.89	39.91	39.63	60,500
16 Mar 2023	40.60	40.86	40.17	40.74	40.46	84,200
15 Mar 2023	40.43	40.96	40.40	40.86	40.58	120,900
14 Mar 2023	41.34	41.52	40.85	41.05	40.77	40,900
13 Mar 2023	40.04	41.01	40.04	40.70	40.42	66,900
10 Mar 2023	41.48	41.48	40.16	40.28	40.00	48,600
09 Mar 2023	42.34	42.34	41.40	41.49	41.20	49,800
08 Mar 2023	42.08	42.55	42.02	42.31	42.02	69,800
07 Mar 2023	42.95	42.95	41.98	42.08	41.79	42,700
06 Mar 2023	43.06	43.27	42.94	43.00	42.70	57,900
03 Mar 2023	42.71	43.12	42.66	43.04	42.74	53,900
02 Mar 2023	41.81	42.52	41.81	42.41	42.12	54,500
01 Mar 2023	42.38	42.41	41.72	42.04	41.75	170,200
28 Feb 2023	42.72	43.11	42.62	42.64	42.34	78,800
27 Feb 2023	42.97	43.15	42.58	42.71	42.41	74,600
24 Feb 2023	42.67	42.81	42.41	42.56	42.26	48,300
23 Feb 2023	43.14	43.24	42.76	43.21	42.91	73,400
22 Feb 2023	43.22	43.34	42.77	42.89	42.59	112,700
21 Feb 2023	43.47	43.50	43.01	43.13	42.83	62,100
17 Feb 2023	43.84	43.93	43.46	43.89	43.59	32,600
16 Feb 2023	43.77	44.26	43.50	43.99	43.68	56,200
15 Feb 2023	43.94	44.21	43.82	44.20	43.89	46,500
14 Feb 2023	44.38	44.80	44.13	44.35	44.04	63,000
13 Feb 2023	44.26	44.61	44.25	44.58	44.27	88,400
10 Feb 2023	44.07	44.32	43.80	44.21	43.90	42,300
09 Feb 2023	45.00	45.00	44.15	44.21	43.90	108,100
08 Feb 2023	44.69	44.86	44.50	44.66	44.35	161,100
07 Feb 2023	44.67	45.00	44.30	44.80	44.49	77,300
06 Feb 2023	44.77	44.91	44.49	44.90	44.59	56,600
03 Feb 2023	45.49	45.49	44.87	45.28	44.97	43,400
02 Feb 2023	45.54	46.38	45.54	46.08	45.76	71,100
01 Feb 2023	44.71	45.31	44.29	45.11	44.80	82,300
31 Jan 2023	44.11	44.83	43.94	44.75	44.44	118,800
30 Jan 2023	44.41	44.77	44.19	44.23	43.92	110,000
27 Jan 2023	44.06	44.87	44.06	44.75	44.44	97,000
26 Jan 2023	44.04	44.23	43.84	44.16	43.85	78,500
25 Jan 2023	43.60	43.91	43.50	43.90	43.60	194,700
24 Jan 2023	43.60	43.99	43.33	43.91	43.61	196,500
23 Jan 2023	43.34	43.81	43.15	43.62	43.32	111,200
20 Jan 2023	42.88	43.32	42.55	43.29	42.99	112,400
19 Jan 2023	42.77	43.11	42.74	42.79	42.49	132,500
18 Jan 2023	43.71	43.78	42.98	43.08	42.78	91,500
17 Jan 2023	43.33	43.59	43.26	43.51	43.21	189,900
13 Jan 2023	43.15	43.37	43.07	43.22	42.92	72,300
12 Jan 2023	43.23	43.57	42.80	43.49	43.19	172,900
11 Jan 2023	41.87	42.92	41.87	42.89	42.59	168,500
10 Jan 2023	41.59	41.65	41.27	41.65	41.36	108,800
09 Jan 2023	41.79	42.00	41.50	41.65	41.36	114,800
06 Jan 2023	40.88	41.68	40.62	41.55	41.26	227,100
05 Jan 2023	41.34	41.42	40.62	40.65	40.37	155,200
04 Jan 2023	41.17	42.01	41.17	41.70	41.41	271,600
03 Jan 2023	41.30	41.54	40.63	40.97	40.69	174,300
30 Dec 2022	40.91	41.03	40.55	40.90	40.62	435,100
29 Dec 2022	40.65	41.18	40.49	41.13	40.84	233,100
28 Dec 2022	41.00	41.13	40.19	40.27	39.99	319,000
27 Dec 2022	40.83	41.01	40.60	40.83	40.55	209,800
23 Dec 2022	40.57	40.88	40.33	40.82	40.54	285,900
22 Dec 2022	40.47	40.64	40.00	40.64	40.36	202,600
21 Dec 2022	40.64	41.06	40.51	40.75	40.47	336,900
20 Dec 2022	40.32	40.54	39.94	40.32	40.04	326,800
19 Dec 2022	40.97	40.97	40.37	40.62	40.34	183,900
19 Dec 2022	0.427 Dividend
16 Dec 2022	41.93	41.93	41.10	41.46	40.75	163,100
15 Dec 2022	42.62	42.77	42.11	42.39	41.66	166,500
14 Dec 2022	43.08	43.64	42.82	43.04	42.30	154,100
13 Dec 2022	43.56	43.68	42.68	43.08	42.34	457,900
12 Dec 2022	42.29	42.36	41.85	42.34	41.61	358,100
09 Dec 2022	42.16	42.55	42.13	42.24	41.51	347,000
08 Dec 2022	42.11	42.63	42.08	42.33	41.60	237,900
07 Dec 2022	41.81	42.22	41.67	41.99	41.27	270,400
06 Dec 2022	42.19	42.26	41.68	41.89	41.17	266,200
05 Dec 2022	42.57	42.71	42.03	42.16	41.44	305,700
02 Dec 2022	42.32	42.98	42.24	42.79	42.06	116,200
01 Dec 2022	43.13	43.35	42.51	42.81	42.08	212,100
30 Nov 2022	42.07	42.91	41.70	42.86	42.12	106,200
29 Nov 2022	41.50	42.23	41.48	42.07	41.35	98,300
28 Nov 2022	42.28	42.51	41.41	41.51	40.80	187,900
25 Nov 2022	42.25	42.50	42.25	42.45	41.72	52,600
23 Nov 2022	42.08	42.26	41.86	42.06	41.34	107,000
22 Nov 2022	41.99	42.21	41.72	42.17	41.45	137,100
21 Nov 2022	41.71	41.95	41.47	41.93	41.21	210,300
18 Nov 2022	41.67	41.92	41.50	41.90	41.18	101,200
17 Nov 2022	41.12	41.48	40.96	41.43	40.72	236,900
16 Nov 2022	41.87	41.89	41.54	41.65	40.93	180,400
15 Nov 2022	42.04	42.24	41.64	41.94	41.22	259,400
14 Nov 2022	42.27	42.27	41.59	41.67	40.95	138,400
11 Nov 2022	42.62	42.79	42.35	42.53	41.80	116,400
10 Nov 2022	40.99	42.39	40.99	42.37	41.64	311,200
09 Nov 2022	39.94	40.31	39.64	39.73	39.05	208,800
08 Nov 2022	39.98	40.42	39.80	40.10	39.41	152,800
07 Nov 2022	40.07	40.28	39.60	39.81	39.13	116,400
04 Nov 2022	39.54	39.95	39.21	39.87	39.19	273,400
03 Nov 2022	38.71	39.26	38.46	39.05	38.38	129,200
02 Nov 2022	40.08	40.36	39.15	39.20	38.53	128,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6647-0.0045(-0.67%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,400.53-64.40(-0.16%)

Get our best money-saving hacks and pro tips now

SPDR Dow Jones Global Real Estate ETF (RWO)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6647
-0.0045(-0.67%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,400.53
-64.40(-0.16%)