SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
26.68
-0.08 (-0.30%)
Jul 18, 2025, 4:00 PM - Market closed
RWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 26.83 | 26.83 | 26.63 | 26.68 | 26.68 | -0.30% | 33,353 |
| Jul 17, 2025 | 26.67 | 26.76 | 26.66 | 26.76 | 26.76 | 0.15% | 20,205 |
| Jul 16, 2025 | 26.53 | 26.72 | 26.48 | 26.72 | 26.72 | 0.45% | 112,024 |
| Jul 15, 2025 | 26.92 | 26.92 | 26.54 | 26.60 | 26.60 | -0.86% | 39,851 |
| Jul 14, 2025 | 26.73 | 26.90 | 26.73 | 26.83 | 26.83 | 0.56% | 177,885 |
| Jul 11, 2025 | 26.80 | 26.85 | 26.56 | 26.68 | 26.68 | -0.85% | 259,738 |
| Jul 10, 2025 | 27.01 | 27.01 | 26.85 | 26.91 | 26.91 | -0.59% | 3,971,245 |
| Jul 9, 2025 | 27.01 | 27.12 | 26.94 | 27.07 | 27.07 | 0.45% | 12,292 |
| Jul 8, 2025 | 26.91 | 27.02 | 26.80 | 26.95 | 26.95 | -0.59% | 237,345 |
| Jul 7, 2025 | 27.26 | 27.36 | 27.06 | 27.11 | 27.11 | -1.17% | 22,611 |
| Jul 3, 2025 | 27.46 | 27.49 | 27.41 | 27.43 | 27.43 | -0.22% | 9,517 |
| Jul 2, 2025 | 27.35 | 27.49 | 27.31 | 27.49 | 27.49 | -0.04% | 58,586 |
| Jul 1, 2025 | 27.46 | 27.57 | 27.43 | 27.50 | 27.50 | 0.36% | 101,492 |
| Jun 30, 2025 | 27.30 | 27.43 | 27.25 | 27.40 | 27.40 | 0.44% | 93,817 |
| Jun 27, 2025 | 27.30 | 27.38 | 27.28 | 27.28 | 27.28 | 0.07% | 13,928 |
| Jun 26, 2025 | 27.27 | 27.36 | 27.22 | 27.26 | 27.26 | 1.00% | 16,245 |
| Jun 25, 2025 | 27.04 | 27.10 | 26.90 | 26.99 | 26.99 | -0.48% | 26,807 |
| Jun 24, 2025 | 27.02 | 27.19 | 27.00 | 27.12 | 27.12 | 0.47% | 18,048 |
| Jun 23, 2025 | 26.66 | 27.05 | 26.62 | 26.99 | 26.99 | 0.12% | 25,722 |
| Jun 20, 2025 | 27.19 | 27.23 | 26.96 | 26.96 | 26.70 | -0.55% | 16,813 |
| Jun 18, 2025 | 27.12 | 27.25 | 27.04 | 27.11 | 26.84 | 0.67% | 22,116 |
| Jun 17, 2025 | 27.14 | 27.18 | 26.92 | 26.93 | 26.67 | -0.11% | 20,737 |
| Jun 16, 2025 | 27.24 | 27.27 | 26.96 | 26.96 | 26.70 | -0.37% | 106,974 |
| Jun 13, 2025 | 27.00 | 27.12 | 26.90 | 27.06 | 26.79 | -0.84% | 25,176 |
| Jun 12, 2025 | 27.20 | 27.29 | 27.18 | 27.29 | 27.02 | 0.71% | 19,209 |
| Jun 11, 2025 | 27.16 | 27.18 | 27.01 | 27.10 | 26.83 | 0.06% | 24,894 |
| Jun 10, 2025 | 27.05 | 27.12 | 26.98 | 27.08 | 26.81 | 0.69% | 893,234 |
| Jun 9, 2025 | 26.85 | 26.98 | 26.80 | 26.90 | 26.63 | 0.17% | 12,958 |
| Jun 6, 2025 | 26.83 | 26.87 | 26.76 | 26.85 | 26.59 | 0.07% | 16,931 |
| Jun 5, 2025 | 26.93 | 26.93 | 26.75 | 26.83 | 26.57 | -0.15% | 131,370 |
| Jun 4, 2025 | 26.73 | 26.88 | 26.70 | 26.87 | 26.61 | 0.04% | 199,344 |
| Jun 3, 2025 | 26.91 | 26.91 | 26.74 | 26.86 | 26.60 | -0.89% | 27,307 |
| Jun 2, 2025 | 26.92 | 27.10 | 26.79 | 27.10 | 26.83 | 0.89% | 159,856 |
| May 30, 2025 | 26.79 | 26.93 | 26.66 | 26.86 | 26.60 | 0.48% | 29,968 |
| May 29, 2025 | 26.67 | 26.81 | 26.64 | 26.73 | 26.47 | 0.45% | 27,770 |
| May 28, 2025 | 26.59 | 26.67 | 26.53 | 26.61 | 26.35 | 0.04% | 17,121 |
| May 27, 2025 | 26.63 | 26.66 | 26.57 | 26.60 | 26.34 | 0.83% | 15,911 |
| May 23, 2025 | 26.17 | 26.43 | 26.17 | 26.38 | 26.12 | 0.88% | 9,360 |
| May 22, 2025 | 26.13 | 26.20 | 26.01 | 26.15 | 25.89 | -0.61% | 22,085 |
| May 21, 2025 | 26.41 | 26.44 | 26.25 | 26.31 | 26.05 | -0.38% | 47,569 |
| May 20, 2025 | 26.29 | 26.42 | 26.23 | 26.41 | 26.15 | 0.53% | 44,852 |
| May 19, 2025 | 26.09 | 26.32 | 26.02 | 26.27 | 26.01 | 0.46% | 19,690 |
| May 16, 2025 | 26.07 | 26.19 | 26.01 | 26.15 | 25.89 | 0.65% | 141,820 |
| May 15, 2025 | 26.05 | 26.06 | 25.90 | 25.98 | 25.72 | 1.09% | 229,070 |
| May 14, 2025 | 25.86 | 25.93 | 25.69 | 25.70 | 25.45 | -0.46% | 46,472 |
| May 13, 2025 | 25.83 | 25.91 | 25.76 | 25.82 | 25.57 | -0.84% | 108,299 |
| May 12, 2025 | 26.17 | 26.20 | 25.93 | 26.04 | 25.78 | -0.80% | 3,720,916 |
| May 9, 2025 | 26.24 | 26.33 | 26.17 | 26.25 | 25.99 | 0.65% | 11,118 |
| May 8, 2025 | 26.59 | 26.59 | 26.02 | 26.08 | 25.82 | -1.84% | 91,356 |
| May 7, 2025 | 26.57 | 26.67 | 26.40 | 26.57 | 26.31 | -0.41% | 38,985 |