iShares S&P Global Timber & Forestry Index Fund Historical Stock Prices

WOOD 
$54.201
*  
0.129
0.24%
Get WOOD Alerts
*Delayed - data as of Jun. 3, 2015  -  Find a broker to begin trading WOOD now
Exchange: NASDAQ

Community Rating:
View:    WOOD After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-MAR-2015 TO 02-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  54.36  54.41  54.201  54.201 38,803
06/02/2015 54.31 54.4999 54.2001 54.33 15,523
06/01/2015 54.67 55.22 53.96 54.26 34,263
05/29/2015 55 55 54.341 54.36 14,943
05/28/2015 55.09 55.27 54.83 55.1 9,527
05/27/2015 54.88 55.293 54.65 55.292 17,281
05/26/2015 55.43 55.43 54.9 54.94 6,327
05/22/2015 55.58 55.6916 55.27 55.524 10,340
05/21/2015 55.51 55.643 55.29 55.501 6,924
05/20/2015 55.58 55.92 55.4201 55.725 10,481
05/19/2015 55.02 55.5099 55.02 55.4 22,602
05/18/2015 55.07 55.14 54.71 55.05 10,326
05/15/2015 55.03 55.2342 54.9875 55.04 2,837
05/14/2015 54.88 55.262 54.8001 55.17 6,489
05/13/2015 54.58 54.75 54.35 54.35 8,010
05/12/2015 53.95 54.21 53.77 54.05 13,536
05/11/2015 54.27 54.48 54.26 54.33 6,410
05/08/2015 54.25 54.69 54.25 54.51 30,203
05/07/2015 53.44 53.769 53.4001 53.73 6,596
05/06/2015 53.64 53.689 53.35 53.4865 12,995
05/05/2015 54.15 54.15 53.24 53.4 10,757
05/04/2015 54.4 54.649 54.158 54.42 24,176
05/01/2015 54 54.46 53.908 54.34 9,604
04/30/2015 54.28 54.4499 53.94 53.96 9,505
04/29/2015 54.4 54.4 54.125 54.366 22,860
04/28/2015 54.67 54.7785 54.49 54.71 108,229
04/27/2015 55.35 55.35 54.8 54.8 8,275
04/24/2015 54.48 55.27 54.48 55.11 9,128
04/23/2015 54.17 54.5 54.01 54.29 15,691
04/22/2015 54.35 54.394 54.208 54.32 6,345
04/21/2015 54.67 54.799 54.288 54.323 11,705
04/20/2015 55.09 55.2647 54.67 54.8915 18,793
04/17/2015 55.13 55.17 54.6 54.8732 60,968
04/16/2015 55.33 55.65 55.26 55.46 22,548
04/15/2015 55.35 55.5 55.24 55.33 13,407
04/14/2015 55.38 55.5 55.165 55.365 20,918
04/13/2015 55.11 55.4 55.084 55.084 8,124
04/10/2015 54.91 55.2699 54.91 55.1 9,914
04/09/2015 54.97 54.98 54.662 54.93 4,674
04/08/2015 54.66 54.89 54.53 54.87 8,334
04/07/2015 54.83 54.8912 54.544 54.544 9,489
04/06/2015 54.45 54.8999 54.43 54.72 12,606
04/02/2015 54.63 54.7327 54.43 54.43 12,113
04/01/2015 54.79 54.79 54.18 54.54 40,563
03/31/2015 54.67 55.1999 54.4401 54.6206 7,688
03/30/2015 54.88 55.1766 54.74 55.05 14,584
03/27/2015 54.49 54.74 54.445 54.62 4,365
03/26/2015 54.39 54.52 53.82 54.51 10,065
03/25/2015 55.42 55.42 54.651 54.73 8,406
03/24/2015 55 55.339 54.75 55.17 15,122
03/23/2015 55 55.239 54.79 54.96 46,068
03/20/2015 54.83 55.05 54.6801 55.0165 5,932
03/19/2015 54.52 54.62 54.31 54.31 13,902
03/18/2015 54 55.01 53.83 54.881 102,705
03/17/2015 54.04 54.251 53.69 54.2492 12,562
03/16/2015 54.3 54.39 54.12 54.3 11,391
03/13/2015 53.87 54.02 53.35 53.68 13,261
03/12/2015 53.96 54.149 53.83 54.03 8,813
03/11/2015 53.48 53.6799 53.37 53.63 6,185
03/10/2015 53.81 53.81 53.35 53.35 16,195
03/09/2015 54.4 54.64 54.26 54.52 9,821
03/06/2015 54.99 54.99 54.28 54.35 24,762
03/05/2015 55.48 55.5499 55.18 55.34 11,135
03/04/2015 55.33 55.4575 54.785 55.22 18,558
03/03/2015 56.16 56.18 55.5 55.5828 8,255
03/02/2015 56.01 56.1999 55.7 55.94 30,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?