SPDR Dow Jones International Real Estate ETF (RWX)
NYSEARCA: RWX · Real-Time Price · USD
27.28
+0.02 (0.07%)
Jun 27, 2025, 4:00 PM - Market closed
RWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 26.66 | 26.77 | 26.54 | 26.68 | 26.42 | 0.38% | 48,103 |
| May 5, 2025 | 26.54 | 26.69 | 26.52 | 26.58 | 26.32 | 0.38% | 44,313 |
| May 2, 2025 | 26.50 | 26.59 | 26.41 | 26.48 | 26.22 | 1.38% | 39,645 |
| May 1, 2025 | 26.26 | 26.26 | 26.05 | 26.12 | 25.86 | 0.04% | 149,272 |
| Apr 30, 2025 | 25.97 | 26.20 | 25.81 | 26.11 | 25.85 | -0.08% | 108,364 |
| Apr 29, 2025 | 26.02 | 26.13 | 25.94 | 26.13 | 25.87 | 0.27% | 25,530 |
| Apr 28, 2025 | 25.85 | 26.07 | 25.78 | 26.06 | 25.80 | 1.20% | 20,348 |
| Apr 25, 2025 | 25.71 | 25.86 | 25.68 | 25.75 | 25.50 | -0.62% | 24,434 |
| Apr 24, 2025 | 25.85 | 25.95 | 25.72 | 25.91 | 25.66 | 0.78% | 27,268 |
| Apr 23, 2025 | 26.01 | 26.09 | 25.71 | 25.71 | 25.46 | -1.27% | 34,980 |
| Apr 22, 2025 | 26.00 | 26.14 | 25.95 | 26.04 | 25.78 | 1.09% | 27,525 |
| Apr 21, 2025 | 25.67 | 25.85 | 25.55 | 25.76 | 25.51 | -0.04% | 31,314 |
| Apr 17, 2025 | 25.59 | 25.81 | 25.48 | 25.77 | 25.52 | 1.90% | 45,801 |
| Apr 16, 2025 | 25.32 | 25.51 | 25.21 | 25.29 | 25.04 | 0.88% | 133,561 |