Home > Quotes > WOOD > Historical Prices

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

WOOD 
$49.24
*  
0.1365
  negative  
0.28%
Get WOOD Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ

Community Rating:
View:    WOOD Real Time
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  49  49.30  48.52  49.24 32,939
05/23/2013 49 49.3 48.52 49.24 32,939
05/22/2013 50.25 50.63 49.311 49.3765 57,256
05/21/2013 50.43 50.43 50.14 50.25 23,901
05/20/2013 50.5 50.529 50.28 50.37 55,163
05/17/2013 50.27 50.36 50.11 50.36 22,448
05/16/2013 50.22 50.294 49.974 50.079 42,837
05/15/2013 49.91 50.31 49.8009 50.23 46,213
05/14/2013 49.73 49.98 49.7 49.98 25,251
05/13/2013 49.7 49.7199 49.37 49.68 22,990
05/10/2013 49.9 49.9 49.58 49.71 33,484
05/09/2013 50.05 50.15 49.74 49.8 21,918
05/08/2013 49.89 50.08 49.7893 50.03 28,887
05/07/2013 49.59 49.74 49.439 49.69 32,483
05/06/2013 49.36 49.36 49.022 49.2912 34,765
05/03/2013 48.88 49.26 48.88 49.16 45,880
05/02/2013 48.75 48.85 48.51 48.58 42,515
05/01/2013 49.01 49.2299 48.66 48.72 22,968
04/30/2013 49.01 49.1 48.71 49.1 38,490
04/29/2013 49.28 49.28 48.93 49.081 37,784
04/26/2013 49.53 49.66 49 49.01 33,091
04/25/2013 49.38 49.53 49.1607 49.38 27,095
04/24/2013 48.45 49.16 48.45 49.08 38,946
04/23/2013 47.98 48.5 47.98 48.4299 23,066
04/22/2013 47.61 47.7199 47.17 47.64 26,263
04/19/2013 47.1 47.6299 47.09 47.53 27,056
04/18/2013 46.91 46.97 46.571 46.771 54,358
04/17/2013 47.86 47.86 46.74 47.15 37,474
04/16/2013 47.28 48.11 47.28 48.11 38,196
04/15/2013 48.57 48.57 46.87 46.98 166,868
04/12/2013 48.94 49.14 48.7781 49 22,414
04/11/2013 49.4 49.55 49.25 49.28 34,645
04/10/2013 49.06 49.58 49 49.44 39,682
04/09/2013 48.76 49.0235 48.6 48.894 23,615
04/08/2013 48.63 48.96 48.116 48.63 14,061
04/05/2013 48.14 48.502 47.7501 48.47 47,627
04/04/2013 48.72 49.03 48.58 49.03 48,725
04/03/2013 49.31 49.34 48.5286 48.6264 44,545
04/02/2013 49.58 49.7 49.38 49.47 35,896
04/01/2013 49.86 49.886 49.3 49.44 34,524
03/28/2013 49.66 49.98 49.39 49.91 60,644
03/27/2013 49.01 49.5899 49.01 49.48 27,865
03/26/2013 49.33 49.47 49.18 49.38 24,431
03/25/2013 49.49 49.6 48.75 48.94 49,726
03/22/2013 49.13 49.31 49 49.19 39,410
03/21/2013 49.23 49.3 48.97 49 33,577
03/20/2013 49 49.41 49 49.33 20,545
03/19/2013 48.96 49 48.52 48.826 27,963
03/18/2013 48.77 48.9399 48.5901 48.716 29,421
03/15/2013 48.92 49.06 48.76 49.06 15,323
03/14/2013 48.72 49.02 48.72 48.98 54,780
03/13/2013 48.76 48.78 48.55 48.74 21,626
03/12/2013 49.16 49.16 48.7338 48.7808 18,109
03/11/2013 49 49.03 48.78 49.03 33,640
03/08/2013 48.86 48.93 48.72 48.89 42,267
03/07/2013 48.66 48.78 48.6 48.69 34,300
03/06/2013 48.79 48.79 48.45 48.58 41,448
03/05/2013 48.84 49 48.69 48.74 36,763
03/04/2013 48.17 48.601 48.17 48.5 30,472
03/01/2013 48.16 48.38 47.898 48.38 221,021
02/28/2013 48.18 48.4348 48.07 48.08 196,069
02/27/2013 47.24 48.13 47.24 48.07 39,490
02/26/2013 46.67 47.049 46.548 47.04 43,145
02/25/2013 47.75 47.75 46.25 46.25 86,968
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.