Australia markets closed

SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.86+0.33 (+0.78%)
As of 03:00PM EDT. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202442.5642.9242.7242.8642.86563,797
27 Mar 202441.9042.5541.9042.5342.5358,900
26 Mar 202441.8741.8841.6241.6241.6259,900
25 Mar 202442.0142.1541.7741.7741.7758,600
22 Mar 202442.4442.5142.0042.0342.0357,800
21 Mar 202442.4042.6142.2342.4642.4664,000
20 Mar 202441.6742.2741.5842.2042.2066,700
19 Mar 202441.8041.9641.6641.8341.8392,900
18 Mar 202441.8541.9341.7241.7841.7852,500
18 Mar 20240.254 Dividend
15 Mar 202441.9742.1741.7942.0141.76102,100
14 Mar 202442.5542.5541.7342.0241.7754,000
13 Mar 202442.6842.8242.5042.5242.2652,600
12 Mar 202442.8042.8442.4542.7042.44130,500
11 Mar 202442.9543.1242.6842.8142.5552,100
08 Mar 202442.7243.1342.7243.0042.7490,600
07 Mar 202442.6042.7542.3542.5242.26138,900
06 Mar 202442.5242.5442.2942.4042.14174,700
05 Mar 202442.4342.6141.9942.1041.8556,800
04 Mar 202442.2442.5941.8942.5542.29106,900
01 Mar 202441.8942.4041.4942.2942.03115,400
29 Feb 202441.9842.0941.7641.8941.6462,100
28 Feb 202441.3441.9541.2841.7141.4687,500
27 Feb 202441.6741.8741.5141.5241.2749,900
26 Feb 202441.9042.0141.5141.5741.3252,600
23 Feb 202442.1042.1141.9341.9541.7047,100
22 Feb 202442.1642.2541.9742.0541.8068,900
21 Feb 202441.7942.0741.6942.0441.79166,600
20 Feb 202441.7341.9541.6441.7541.5093,600
16 Feb 202441.8142.1141.6041.8941.6457,500
15 Feb 202441.4942.1941.4942.1841.9256,100
14 Feb 202441.2141.5040.9841.2440.99186,200
13 Feb 202440.9841.1940.5740.9840.7392,500
12 Feb 202441.8942.0641.7941.8641.6173,500
09 Feb 202441.8641.9141.5041.8741.62112,300
08 Feb 202441.5341.9641.5341.9041.6569,200
07 Feb 202441.7541.8341.5041.6241.37208,900
06 Feb 202441.2441.7541.2441.7241.4786,400
05 Feb 202441.5541.5541.1141.2140.96131,700
02 Feb 202442.0142.1041.4141.8841.6380,000
01 Feb 202441.7842.4041.5342.3642.10403,100
31 Jan 202442.3042.5541.7141.8441.59210,500
30 Jan 202442.3542.4042.0242.1741.9268,000
29 Jan 202441.9942.5241.9942.4742.21378,600
26 Jan 202442.2642.3942.0742.1241.8758,200
25 Jan 202442.1742.2941.9942.1241.8754,700
24 Jan 202442.6642.6741.8141.8541.60198,800
23 Jan 202442.5042.6642.0342.2241.9657,000
22 Jan 202442.5242.8342.4142.4942.2377,500
19 Jan 202441.8242.4041.7242.2842.0266,500
18 Jan 202442.0742.1541.5241.7741.52121,100
17 Jan 202442.3542.6341.7042.0441.79118,200
16 Jan 202443.0343.1542.8042.9142.6554,100
12 Jan 202443.4143.5743.2143.4043.14130,700
11 Jan 202443.3643.3642.9043.1542.89102,000
10 Jan 202443.2143.5343.2143.3543.0990,700
09 Jan 202443.2143.3743.1343.1942.9354,100
08 Jan 202442.8543.5542.8043.4943.23205,600
05 Jan 202442.8043.2642.6242.9142.6551,100
04 Jan 202442.8943.1142.7642.8842.6269,900
03 Jan 202443.5443.5442.9043.0042.7478,300
02 Jan 202443.4044.0043.3843.8343.56298,300
29 Dec 202343.9944.0843.7143.7143.45267,500
28 Dec 202343.8544.1543.8544.1043.8359,800
27 Dec 202343.6443.9243.5843.8443.5785,200
26 Dec 202343.3343.7143.2643.6643.4086,600
22 Dec 202343.3643.6943.2643.3643.10101,800
21 Dec 202343.2443.2842.8243.2342.97132,100
20 Dec 202343.3243.6142.7942.7942.53103,600
19 Dec 202343.2443.4343.1643.3043.04120,700
18 Dec 202343.3543.3543.0143.0642.80146,600
18 Dec 20230.479 Dividend
15 Dec 202344.2944.2943.4843.7142.9786,300
14 Dec 202343.8144.5243.7744.3643.61100,000
13 Dec 202341.7943.0741.5843.0342.30176,900
12 Dec 202341.5141.6741.3241.5540.85195,100
11 Dec 202341.3541.6241.2341.5340.83104,100
08 Dec 202341.3241.5341.1141.4140.71181,500
07 Dec 202341.2841.5841.1841.4240.72149,500
06 Dec 202341.5841.7741.2041.3540.65112,300
05 Dec 202341.3641.4841.0541.2640.56133,800
04 Dec 202341.0441.5341.0241.5140.8195,200
01 Dec 202340.2241.2640.2141.2140.51413,100
30 Nov 202340.1140.3639.9740.3639.68114,400
29 Nov 202340.2540.4840.0740.0939.41215,700
28 Nov 202339.7239.9939.5239.9539.27234,900
27 Nov 202339.6940.0039.5639.7839.11111,000
24 Nov 202339.5539.7539.4039.7539.0843,900
22 Nov 202339.7039.7939.4339.5838.91116,800
21 Nov 202339.6039.6139.3839.4538.78122,900
20 Nov 202339.3939.7439.2039.7139.04109,900
17 Nov 202339.6239.6239.3239.4338.76102,800
16 Nov 202339.5139.5239.2839.3238.65113,000
15 Nov 202339.5139.8539.4639.5138.84208,100
14 Nov 202338.5739.6737.1839.4838.81211,600
13 Nov 202337.5937.6437.3537.5536.91270,800
10 Nov 202337.6737.9337.4637.8637.22121,200
09 Nov 202338.2238.2337.4837.5736.93112,400
08 Nov 202337.9338.1537.8838.0637.42104,400
07 Nov 202338.1738.2637.8237.9537.31139,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...