Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

WisdomTree New Economy Real Estate ETF (WTRE)

16.82
+0.27
+(1.62%)
At close: April 17 at 3:42:34 PM EDT
16.82
-0.02
(-0.13%)
After hours: April 17 at 4:08:39 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202516.8016.8416.7916.8216.826,900
Apr 16, 202516.5616.6816.4416.5516.557,600
Apr 15, 202516.5816.5816.4616.4816.48600
Apr 14, 202516.5116.5916.5116.5616.562,500
Apr 11, 202515.9416.3015.9416.3016.306,300
Apr 10, 202515.9816.0315.7715.9615.961,500
Apr 9, 202515.5816.3615.3116.3216.323,100
Apr 8, 202516.0116.0415.3515.4515.451,300
Apr 7, 202515.7716.2915.5715.8215.821,900
Apr 4, 202516.9216.9216.3216.3216.322,700
Apr 3, 202517.4417.4417.1617.1617.16700
Apr 2, 202517.4417.5017.4417.5017.50900
Apr 1, 202517.3517.4317.2517.4017.401,300
Mar 31, 202517.2817.3717.2317.3317.331,100
Mar 28, 202517.2917.3017.2917.3017.303,000
Mar 27, 202517.4017.4717.3217.4017.401,300
Mar 26, 202517.4317.4417.4217.4417.44700
Mar 25, 202517.5117.5117.4317.4717.471,600
Mar 24, 202517.6117.6417.5717.6417.641,100
Mar 21, 202517.5017.5017.4217.4717.471,900
Mar 20, 202517.6417.6417.5717.6117.61900
Mar 19, 202517.5417.6317.5417.6317.631,600
Mar 18, 202517.6817.6917.5917.6017.60700
Mar 17, 202517.4317.7917.4317.7417.741,500
Mar 14, 202517.2917.4717.2917.4717.47900
Mar 13, 202517.1617.1717.1217.1217.121,400
Mar 12, 202517.3117.3417.3017.3417.34800
Mar 11, 202517.3617.3617.2417.3217.32600
Mar 10, 202517.5817.6117.4117.4117.411,600
Mar 7, 202517.5717.6517.5517.6517.65900
Mar 6, 202517.6617.6617.4617.4617.46800
Mar 5, 202517.6917.9617.6917.9617.961,000
Mar 4, 202517.7817.8417.7817.8217.821,200
Mar 3, 202517.8217.9417.8217.8317.833,000
Feb 28, 202517.7817.7817.6717.7817.781,000
Feb 27, 202517.7217.7817.7217.7317.731,300
Feb 26, 202517.7317.7417.7317.7417.74300
Feb 25, 202517.8117.8217.8117.8217.82300
Feb 24, 202517.6517.7117.6217.6417.646,500
Feb 21, 202517.6817.6817.6817.6817.681,000
Feb 20, 202517.7417.8517.6917.8517.853,700
Feb 19, 202517.7517.7517.7517.7517.755,100
Feb 18, 202517.7217.7917.7217.7317.731,700
Feb 14, 202517.8517.9017.8017.8017.806,800
Feb 13, 202517.5717.7317.5717.7317.733,200
Feb 12, 202517.3917.5617.3917.5217.521,800
Feb 11, 202517.5417.5917.5417.5917.59700
Feb 10, 202517.5717.5717.5217.5417.544,500
Feb 7, 202517.4417.5217.4417.5217.52700
Feb 6, 202517.5617.6317.5617.6317.631,100
Feb 5, 202517.4317.5817.4317.5717.573,200
Feb 4, 202517.2017.3617.2017.3317.334,400
Feb 3, 202517.1417.3317.1017.3217.325,400
Jan 31, 202517.5317.5917.4217.4417.441,300
Jan 30, 202517.5017.5817.4117.5017.50900
Jan 29, 202517.4517.4517.2617.2817.281,500
Jan 28, 202517.5317.5317.4017.4317.432,600
Jan 27, 202517.6217.7317.5517.7317.731,600
Jan 24, 202517.6617.7617.5917.6417.642,700
Jan 23, 202517.4617.6417.4617.6417.641,900
Jan 22, 202517.7117.7117.5017.5017.501,800
Jan 21, 202517.5617.7617.5617.7617.76118,400
Jan 17, 202517.5217.5717.4917.4917.491,200
Jan 16, 202517.2317.4817.2317.4817.481,200
Jan 15, 202517.2617.2817.1317.1317.138,900
Jan 14, 202516.8716.9216.8716.9016.901,200
Jan 13, 202516.6016.7616.6016.7616.761,100
Jan 10, 202516.7916.7916.6516.6516.651,300
Jan 8, 202516.9817.0516.9717.0517.052,000
Jan 7, 202517.1617.1617.0617.0617.06900
Jan 6, 202517.4117.4217.2017.2017.207,300
Jan 3, 202517.1817.3617.1817.3617.361,600
Jan 2, 202517.2717.2717.1417.1417.141,400
Dec 31, 202417.3017.3317.1517.2517.256,100
Dec 30, 202417.2017.2017.0917.1817.185,000
Dec 27, 202417.2617.3117.2317.2417.245,700
Dec 26, 2024 0.145 Dividend
Dec 26, 202417.3917.4017.3717.4017.408,100
Dec 24, 202417.3617.4717.3617.4717.32600
Dec 23, 202417.3117.4117.2717.4117.276,200
Dec 20, 202417.5017.5217.3717.3717.235,900
Dec 19, 202417.3517.3517.1017.1016.962,500
Dec 18, 202417.8818.0017.3017.3017.1614,000
Dec 17, 202417.7817.9417.7717.8517.703,200
Dec 16, 202418.0318.0317.8917.8917.742,900
Dec 13, 202418.1218.1218.0218.0317.881,100
Dec 12, 202418.1818.1818.1618.1618.011,400
Dec 11, 202418.3218.3518.2618.2618.111,400
Dec 10, 202418.5318.5318.2518.2518.105,700
Dec 9, 202418.4918.6218.4918.5018.3512,200
Dec 6, 202418.4118.4818.4118.4818.331,200
Dec 5, 202418.5018.5318.4818.5318.383,500
Dec 4, 202418.6418.6418.5318.5818.435,100
Dec 3, 202418.7418.7418.6818.6918.531,000
Dec 2, 202418.7718.7718.7518.7518.59700
Nov 29, 202419.0219.0218.9518.9618.801,300
Nov 27, 202418.9718.9918.9718.9918.83300
Nov 26, 202418.8318.8518.8118.8518.692,500
Nov 25, 202418.7018.8618.7018.8618.702,800
Nov 22, 202418.5018.5618.5018.5518.401,400
Nov 21, 202418.3218.3818.3218.3318.182,000
Nov 20, 202418.2918.3318.2818.3318.182,300
Nov 19, 202418.1918.3918.1918.3918.244,300
Nov 18, 202418.1418.2518.1418.2518.103,300
Nov 15, 202418.1718.2018.1018.1818.031,600
Nov 14, 202418.2218.2218.2018.2018.05400
Nov 13, 202418.3618.4218.2718.2718.121,700
Nov 12, 202418.3618.3618.3418.3418.19700
Nov 11, 202418.8718.8718.6518.6518.504,100
Nov 8, 202418.6918.8018.6418.7518.59900
Nov 7, 202418.6818.7118.6618.7118.552,200
Nov 6, 202418.5718.5718.4118.5318.381,600
Nov 5, 202418.9919.0118.9919.0118.85400
Nov 4, 202418.8018.8618.8018.8518.69600
Nov 1, 202418.9618.9618.7118.7118.553,400
Oct 31, 202419.0819.0818.9418.9418.781,700
Oct 30, 202419.3019.3019.1719.1719.013,000
Oct 29, 202419.2219.2519.1019.1018.943,400
Oct 28, 202419.4819.4819.3319.3319.171,900
Oct 25, 202419.4519.4719.2519.2519.091,100
Oct 24, 202419.2719.3419.2719.3319.171,100
Oct 23, 202419.2619.3419.2619.3419.181,300
Oct 22, 202419.2719.3019.2719.3019.14500
Oct 21, 202419.5119.5119.3619.3619.202,000
Oct 18, 202419.6619.6819.6619.6819.52600
Oct 17, 202419.7519.7519.6019.6019.447,200
Oct 16, 202419.6919.8419.6919.8019.642,600
Oct 15, 202419.4619.6519.4619.5719.412,600
Oct 14, 202419.2419.4319.2419.4319.273,000
Oct 11, 202419.2419.3219.2419.3219.16300
Oct 10, 202419.2119.2119.1119.1118.951,500
Oct 9, 202419.2319.3019.2319.3019.14400
Oct 8, 202419.2519.3319.2519.3319.17400
Oct 7, 202419.2719.2719.2419.2719.11500
Oct 4, 202419.4719.4719.3519.4619.303,100
Oct 3, 202419.5519.5519.4919.5419.383,500
Oct 2, 202419.6119.7019.5819.7019.542,900
Oct 1, 202419.9219.9219.8219.8219.66200
Sep 30, 202419.9119.9119.9119.9119.74300
Sep 27, 202419.9420.0019.8819.8819.711,800
Sep 26, 202420.0020.0019.8419.8519.692,800
Sep 25, 2024 0.135 Dividend
Sep 25, 202419.8819.8819.8819.8819.71100
Sep 24, 202419.9820.1519.9820.1419.84900
Sep 23, 202419.8720.0419.8720.0419.741,800
Sep 20, 202419.8219.8219.8219.8219.52600
Sep 19, 202419.9819.9819.8819.9119.6155,700
Sep 18, 202419.9620.0319.8319.8419.5414,200
Sep 17, 202420.1020.1119.9619.9619.667,400
Sep 16, 202420.0420.1520.0420.1519.855,900
Sep 13, 202419.9920.0019.9819.9919.691,400
Sep 12, 202419.7019.7719.6419.7619.464,400
Sep 11, 202419.3919.6719.3919.6719.382,000
Sep 10, 202419.4519.6819.4519.6819.393,000
Sep 9, 202419.2819.4419.2819.4419.152,000
Sep 6, 202419.3619.3619.2419.2418.95700
Sep 5, 202419.3819.3819.2519.2718.982,400
Sep 4, 202419.2519.3119.1119.2118.923,300
Sep 3, 202419.0919.1919.0619.1218.837,000
Aug 30, 202419.1819.2419.0719.2418.9510,900
Aug 29, 202419.0019.1319.0019.0518.7715,200
Aug 28, 202419.2919.2919.2019.2018.91700
Aug 27, 202419.2119.2919.2019.2919.002,700
Aug 26, 202419.3119.3119.2519.2518.961,500
Aug 23, 202418.9619.2918.9619.2919.005,000
Aug 22, 202418.9118.9118.8418.8818.603,500
Aug 21, 202418.7418.8818.7418.8818.601,700
Aug 20, 202418.8418.8418.7718.8218.54800
Aug 19, 202418.8518.9218.8518.8918.61600
Aug 16, 202418.7018.7118.6418.7118.432,600
Aug 15, 202418.7618.7718.7318.7318.45500
Aug 14, 202418.8418.8418.7618.7918.516,600
Aug 13, 202418.6618.7218.6618.7218.441,700
Aug 12, 202418.4418.4418.4418.4418.16100
Aug 9, 202418.5318.5618.5318.5618.281,400
Aug 8, 202418.2518.4918.2518.4818.202,300
Aug 7, 202418.5218.5518.2218.2417.979,500
Aug 6, 202418.4118.5918.4118.4418.165,100
Aug 5, 202418.2618.2618.1518.1517.88700
Aug 2, 202418.8718.8718.6518.7518.473,100
Aug 1, 202418.9618.9618.6918.7518.476,400
Jul 31, 202418.5818.7018.5818.6118.332,500
Jul 30, 202418.4918.5418.4818.5418.261,400
Jul 29, 202418.2918.4118.2918.4118.131,800
Jul 26, 202418.1218.3518.1218.3518.08800
Jul 25, 202418.1518.1518.0918.0917.824,500
Jul 24, 202418.2618.2618.1618.1617.89500
Jul 23, 202418.4318.4618.4318.4618.181,400
Jul 22, 202418.4218.5518.4218.5518.277,800
Jul 19, 202418.4118.4318.4018.4318.15400
Jul 18, 202418.4718.4718.4718.4718.19300
Jul 17, 202418.5818.7318.5818.6318.352,000
Jul 16, 202418.4918.6618.4918.6618.381,100
Jul 15, 202418.4318.5018.4318.4718.19800
Jul 12, 202418.6018.6018.4718.4718.192,000
Jul 11, 202418.0118.3617.9718.3618.092,900
Jul 10, 202417.7517.8517.7217.8517.581,300
Jul 9, 202417.5517.6017.5017.6017.342,900
Jul 8, 202417.6417.6417.5717.5917.332,100
Jul 5, 202417.5017.6117.5017.5317.277,600
Jul 3, 202417.4117.6017.4117.4917.233,500
Jul 2, 202417.3317.3817.3317.3817.12800
Jul 1, 202417.4017.4017.2617.2617.005,300
Jun 28, 202417.2817.4117.2817.4117.15700
Jun 27, 202417.2017.2517.2017.2316.972,800
Jun 26, 202417.1717.2217.1117.1816.921,800
Jun 25, 2024 0.13 Dividend
Jun 25, 202417.3117.3117.2217.2516.99800
Jun 24, 202417.6017.6017.5417.5617.171,800
Jun 21, 202417.3517.4217.3517.4017.014,900
Jun 20, 202417.4017.4417.3817.4017.012,600
Jun 18, 202417.4717.5317.4717.5117.121,800
Jun 17, 202417.4317.5117.4317.4817.09500
Jun 14, 202417.5217.5217.4417.5117.12500
Jun 13, 202417.6717.6717.5417.6117.226,200
Jun 12, 202417.7817.9017.5917.5917.203,600
Jun 11, 202417.4517.4817.4017.4217.038,200
Jun 10, 202417.4617.5517.4517.5417.155,100
Jun 7, 202417.4617.4917.4617.4917.104,700
Jun 6, 202417.7817.7817.7117.7717.372,000
Jun 5, 202417.7317.7717.7117.7417.3510,400
Jun 4, 202417.7617.7717.7317.7617.376,400
Jun 3, 202417.6217.6517.6017.6117.227,400
May 31, 202417.4017.6217.4017.6217.233,100
May 30, 202417.4717.4717.3817.4117.022,300
May 29, 202417.1117.1617.0917.1616.784,800
May 28, 202417.4117.4117.2717.3016.924,800
May 24, 202417.3117.3117.2917.3016.92900
May 23, 202417.4517.4517.2117.2216.8421,400
May 22, 202417.6517.6917.5217.5717.185,200
May 21, 202417.7617.8017.7017.7417.356,600
May 20, 202417.8317.8417.7017.7417.359,700
May 17, 202417.8617.8617.8617.8617.46200
May 16, 202417.9017.9617.9017.9417.542,900
May 15, 202417.7717.8617.7717.8517.451,600
May 14, 202417.4917.5617.4917.5617.171,700
May 13, 202417.3417.4317.3417.3516.969,800
May 10, 202417.4117.4117.3317.3716.985,900
May 9, 202417.3717.4617.3717.4617.07800
May 8, 202417.1717.2817.1717.2716.891,900
May 7, 202417.2617.3317.2617.3316.944,300
May 6, 202417.2417.2417.1717.1816.801,500
May 3, 202417.1717.1717.1717.1716.79600
May 2, 202416.8116.9916.8116.9616.582,300
May 1, 202416.6016.6916.5616.5816.211,600
Apr 30, 202416.8516.8516.6316.6316.2612,900
Apr 29, 202416.8016.9616.8016.9316.552,100
Apr 26, 202416.7016.7516.7016.7516.386,600
Apr 25, 202416.5516.6816.5516.6816.31400
Apr 24, 202416.8716.8716.7616.7916.422,500
Apr 23, 202416.8816.8816.8816.8816.50200
Apr 22, 202416.5516.6616.5416.6616.292,200
Apr 19, 202416.4916.5216.4916.5216.15500
Apr 18, 202416.4416.4616.4416.4616.09300

Related Tickers