SPDR Dow Jones International Real Estate ETF (RWX)

RWX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	27.96	28.01	27.83	28.06	-	0.68%	6,769
Dec 2, 2025	28.03	28.03	27.76	27.87	27.87	0.18%	24,052
Dec 1, 2025	27.90	28.03	27.82	27.82	27.82	-1.21%	70,133
Nov 28, 2025	28.05	28.20	28.05	28.16	28.16	0.25%	2,061
Nov 26, 2025	27.96	28.10	27.83	28.09	28.09	0.93%	15,449
Nov 25, 2025	27.63	27.92	27.63	27.83	27.83	0.87%	17,146
Nov 24, 2025	27.52	27.60	27.42	27.59	27.59	0.25%	25,650
Nov 21, 2025	27.36	27.52	27.33	27.52	27.52	0.84%	15,726
Nov 20, 2025	27.54	27.60	27.18	27.29	27.29	-0.66%	35,809
Nov 19, 2025	27.66	27.69	27.47	27.47	27.47	-0.72%	11,836
Nov 18, 2025	27.67	27.82	27.57	27.67	27.67	-0.65%	58,198
Nov 17, 2025	27.98	28.05	27.78	27.85	27.85	-0.46%	14,919
Nov 14, 2025	27.97	28.04	27.96	27.98	27.98	-0.14%	16,329
Nov 13, 2025	28.14	28.20	28.01	28.02	28.02	-1.09%	11,649
Nov 12, 2025	28.26	28.39	28.21	28.33	28.33	-0.11%	35,576
Nov 11, 2025	28.22	28.36	28.20	28.36	28.36	1.11%	7,955
Nov 10, 2025	27.99	28.06	27.88	28.05	28.05	-0.25%	19,989
Nov 7, 2025	27.83	28.14	27.78	28.12	28.12	0.93%	22,823
Nov 6, 2025	27.81	27.86	27.67	27.86	27.86	0.72%	25,878
Nov 5, 2025	27.54	27.66	27.52	27.66	27.66	0.80%	19,015
Nov 4, 2025	27.43	27.55	27.36	27.44	27.44	-0.07%	13,422
Nov 3, 2025	27.39	27.55	27.37	27.46	27.46	-0.45%	37,663
Oct 31, 2025	27.54	27.60	27.50	27.59	27.58	-0.58%	5,895
Oct 30, 2025	27.60	27.79	27.60	27.75	27.74	-0.41%	4,953
Oct 29, 2025	28.14	28.14	27.79	27.86	27.86	-1.49%	28,247
Oct 28, 2025	28.20	28.30	28.11	28.28	28.28	0.07%	50,967
Oct 27, 2025	28.20	28.31	28.15	28.26	28.26	0.09%	13,494
Oct 24, 2025	28.22	28.30	28.17	28.24	28.24	-0.41%	8,951
Oct 23, 2025	28.31	28.38	28.22	28.35	28.35	0.84%	11,271
Oct 22, 2025	28.00	28.13	27.93	28.12	28.12	0.64%	8,403
Oct 21, 2025	27.85	27.98	27.83	27.94	27.93	-0.20%	10,839
Oct 20, 2025	28.00	28.00	27.91	27.99	27.99	0.44%	11,099
Oct 17, 2025	27.81	27.92	27.72	27.87	27.87	0.17%	21,572
Oct 16, 2025	27.80	27.88	27.67	27.82	27.82	0.94%	52,299
Oct 15, 2025	27.58	27.68	27.49	27.56	27.56	-0.22%	43,129
Oct 14, 2025	27.39	27.67	27.39	27.62	27.62	0.95%	62,848
Oct 13, 2025	27.35	27.46	27.33	27.36	27.36	1.07%	10,762
Oct 10, 2025	27.29	27.30	27.01	27.07	27.07	-0.33%	25,044
Oct 9, 2025	27.41	27.41	27.13	27.16	27.16	-0.73%	90,473
Oct 8, 2025	27.44	27.44	27.31	27.36	27.36	-0.73%	12,468
Oct 7, 2025	27.70	27.72	27.53	27.56	27.56	-0.90%	14,470
Oct 6, 2025	27.86	27.88	27.73	27.81	27.81	0.14%	9,703
Oct 3, 2025	27.74	27.85	27.69	27.77	27.77	0.36%	15,525
Oct 2, 2025	27.77	27.77	27.56	27.67	27.67	-0.54%	13,124
Oct 1, 2025	27.85	27.90	27.76	27.82	27.82	0.04%	115,954
Sep 30, 2025	27.69	27.82	27.59	27.81	27.81	0.72%	20,861
Sep 29, 2025	27.54	27.65	27.52	27.61	27.61	0.18%	15,490
Sep 26, 2025	27.45	27.60	27.32	27.56	27.56	1.21%	64,741
Sep 25, 2025	27.35	27.35	27.19	27.23	27.23	-0.80%	10,589
Sep 24, 2025	27.59	27.69	27.45	27.45	27.45	-1.26%	50,071

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.