SPDR Dow Jones Global Real Estate ETF (RWO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

40.44

-0.10

(-0.25%)

At close: 03:59PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	40.34	40.47	40.14	40.44	40.44	144,497
23 Apr 2024	40.21	40.62	40.19	40.54	40.54	56,000
22 Apr 2024	39.93	40.21	39.72	40.11	40.11	117,100
19 Apr 2024	39.69	39.83	39.55	39.71	39.71	74,100
18 Apr 2024	39.63	39.77	39.40	39.55	39.55	80,500
17 Apr 2024	39.65	39.88	39.51	39.57	39.57	56,400
16 Apr 2024	40.07	40.07	39.67	39.74	39.74	66,900
15 Apr 2024	41.05	41.06	40.07	40.21	40.21	96,800
12 Apr 2024	41.15	41.15	40.68	40.80	40.80	77,200
11 Apr 2024	41.35	41.55	40.97	41.36	41.36	63,700
10 Apr 2024	41.78	41.92	41.01	41.21	41.21	73,200
09 Apr 2024	42.42	42.66	42.32	42.66	42.66	67,400
08 Apr 2024	41.89	42.30	41.89	42.29	42.29	74,500
05 Apr 2024	41.40	41.71	41.28	41.65	41.65	93,200
04 Apr 2024	41.95	42.17	41.34	41.40	41.40	46,900
03 Apr 2024	41.50	41.75	41.47	41.67	41.67	41,300
02 Apr 2024	41.93	41.93	41.52	41.70	41.70	85,400
01 Apr 2024	42.85	42.85	42.14	42.23	42.23	46,700
28 Mar 2024	42.56	42.92	42.56	42.82	42.82	581,200
27 Mar 2024	41.90	42.55	41.90	42.53	42.53	58,900
26 Mar 2024	41.87	41.88	41.62	41.62	41.62	59,900
25 Mar 2024	42.01	42.15	41.77	41.77	41.77	58,600
22 Mar 2024	42.44	42.51	42.00	42.03	42.03	57,800
21 Mar 2024	42.40	42.61	42.23	42.46	42.46	64,000
20 Mar 2024	41.67	42.27	41.58	42.20	42.20	66,700
19 Mar 2024	41.80	41.96	41.66	41.83	41.83	92,900
18 Mar 2024	41.85	41.93	41.72	41.78	41.78	52,500
18 Mar 2024	0.254 Dividend
15 Mar 2024	41.97	42.17	41.79	42.01	41.76	102,100
14 Mar 2024	42.55	42.55	41.73	42.02	41.77	54,000
13 Mar 2024	42.68	42.82	42.50	42.52	42.26	52,600
12 Mar 2024	42.80	42.84	42.45	42.70	42.44	130,500
11 Mar 2024	42.95	43.12	42.68	42.81	42.55	52,100
08 Mar 2024	42.72	43.13	42.72	43.00	42.74	90,600
07 Mar 2024	42.60	42.75	42.35	42.52	42.26	138,900
06 Mar 2024	42.52	42.54	42.29	42.40	42.14	174,700
05 Mar 2024	42.43	42.61	41.99	42.10	41.85	56,800
04 Mar 2024	42.24	42.59	41.89	42.55	42.29	106,900
01 Mar 2024	41.89	42.40	41.49	42.29	42.03	115,400
29 Feb 2024	41.98	42.09	41.76	41.89	41.64	62,100
28 Feb 2024	41.34	41.95	41.28	41.71	41.46	87,500
27 Feb 2024	41.67	41.87	41.51	41.52	41.27	49,900
26 Feb 2024	41.90	42.01	41.51	41.57	41.32	52,600
23 Feb 2024	42.10	42.11	41.93	41.95	41.70	47,100
22 Feb 2024	42.16	42.25	41.97	42.05	41.80	68,900
21 Feb 2024	41.79	42.07	41.69	42.04	41.79	166,600
20 Feb 2024	41.73	41.95	41.64	41.75	41.50	93,600
16 Feb 2024	41.81	42.11	41.60	41.89	41.64	57,500
15 Feb 2024	41.49	42.19	41.49	42.18	41.92	56,100
14 Feb 2024	41.21	41.50	40.98	41.24	40.99	186,200
13 Feb 2024	40.98	41.19	40.57	40.98	40.73	92,500
12 Feb 2024	41.89	42.06	41.79	41.86	41.61	73,500
09 Feb 2024	41.86	41.91	41.50	41.87	41.62	112,300
08 Feb 2024	41.53	41.96	41.53	41.90	41.65	69,200
07 Feb 2024	41.75	41.83	41.50	41.62	41.37	208,900
06 Feb 2024	41.24	41.75	41.24	41.72	41.47	86,400
05 Feb 2024	41.55	41.55	41.11	41.21	40.96	131,700
02 Feb 2024	42.01	42.10	41.41	41.88	41.63	80,000
01 Feb 2024	41.78	42.40	41.53	42.36	42.10	403,100
31 Jan 2024	42.30	42.55	41.71	41.84	41.59	210,500
30 Jan 2024	42.35	42.40	42.02	42.17	41.92	68,000
29 Jan 2024	41.99	42.52	41.99	42.47	42.21	378,600
26 Jan 2024	42.26	42.39	42.07	42.12	41.87	58,200
25 Jan 2024	42.17	42.29	41.99	42.12	41.87	54,700
24 Jan 2024	42.66	42.67	41.81	41.85	41.60	198,800
23 Jan 2024	42.50	42.66	42.03	42.22	41.96	57,000
22 Jan 2024	42.52	42.83	42.41	42.49	42.23	77,500
19 Jan 2024	41.82	42.40	41.72	42.28	42.02	66,500
18 Jan 2024	42.07	42.15	41.52	41.77	41.52	121,100
17 Jan 2024	42.35	42.63	41.70	42.04	41.79	118,200
16 Jan 2024	43.03	43.15	42.80	42.91	42.65	54,100
12 Jan 2024	43.41	43.57	43.21	43.40	43.14	130,700
11 Jan 2024	43.36	43.36	42.90	43.15	42.89	102,000
10 Jan 2024	43.21	43.53	43.21	43.35	43.09	90,700
09 Jan 2024	43.21	43.37	43.13	43.19	42.93	54,100
08 Jan 2024	42.85	43.55	42.80	43.49	43.23	205,600
05 Jan 2024	42.80	43.26	42.62	42.91	42.65	51,100
04 Jan 2024	42.89	43.11	42.76	42.88	42.62	69,900
03 Jan 2024	43.54	43.54	42.90	43.00	42.74	78,300
02 Jan 2024	43.40	44.00	43.38	43.83	43.56	298,300
29 Dec 2023	43.99	44.08	43.71	43.71	43.45	267,500
28 Dec 2023	43.85	44.15	43.85	44.10	43.83	59,800
27 Dec 2023	43.64	43.92	43.58	43.84	43.57	85,200
26 Dec 2023	43.33	43.71	43.26	43.66	43.40	86,600
22 Dec 2023	43.36	43.69	43.26	43.36	43.10	101,800
21 Dec 2023	43.24	43.28	42.82	43.23	42.97	132,100
20 Dec 2023	43.32	43.61	42.79	42.79	42.53	103,600
19 Dec 2023	43.24	43.43	43.16	43.30	43.04	120,700
18 Dec 2023	43.35	43.35	43.01	43.06	42.80	146,600
18 Dec 2023	0.479 Dividend
15 Dec 2023	44.29	44.29	43.48	43.71	42.97	86,300
14 Dec 2023	43.81	44.52	43.77	44.36	43.61	100,000
13 Dec 2023	41.79	43.07	41.58	43.03	42.30	176,900
12 Dec 2023	41.51	41.67	41.32	41.55	40.85	195,100
11 Dec 2023	41.35	41.62	41.23	41.53	40.83	104,100
08 Dec 2023	41.32	41.53	41.11	41.41	40.71	181,500
07 Dec 2023	41.28	41.58	41.18	41.42	40.72	149,500
06 Dec 2023	41.58	41.77	41.20	41.35	40.65	112,300
05 Dec 2023	41.36	41.48	41.05	41.26	40.56	133,800
04 Dec 2023	41.04	41.53	41.02	41.51	40.81	95,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,946.43+143.15(+1.21%)

NZD/USD0.5936-0.0000(-0.01%)

NZD/EUR0.55460.0000(0.00%)

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.810.00(0.00%)

SPDR Dow Jones Global Real Estate ETF (RWO)

NZX 50
11,946.43
+143.15(+1.21%)

NZD/USD
0.5936
-0.0000(-0.01%)

NZD/EUR
0.5546
0.0000(0.00%)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.81
0.00(0.00%)