iShares Global Timber & Forestry ETF Historical Stock Prices

WOOD 
$47.8999
*  
0.1599
0.33%
Get WOOD Alerts
*Delayed - data as of May 2, 2016 15:53 ET  -  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 30-JAN-2016 TO 29-APR-2016

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.
15:53 47.79 47.8999 47.6906 47.8999 5,035
04/29/2016 47.67 47.85 47.49 47.74 5,431
04/28/2016 48.26 48.3999 47.71 47.71 3,242
04/27/2016 48.21 48.4299 48 48.3193 9,960
04/26/2016 47.04 47.98 47.04 47.9633 9,379
04/25/2016 47.09 47.09 46.6301 46.6812 6,686
04/22/2016 46.95 47.28 46.95 47.28 7,115
04/21/2016 47.03 47.3062 46.86 46.9914 14,473
04/20/2016 47.46 47.5799 47.15 47.15 31,769
04/19/2016 47.39 47.6799 47.39 47.61 4,476
04/18/2016 47.03 47.28 46.858 47.181 6,364
04/15/2016 46.652 46.97 46.652 46.86 6,675
04/14/2016 46.83 46.9 46.64 46.68 14,904
04/13/2016 46.3 46.7723 46.3 46.63 4,063
04/12/2016 45.43 46.1 45.39 46.1 2,393
04/11/2016 45.48 45.7915 45.48 45.52 8,748
04/08/2016 45.32 45.4299 45.09 45.14 9,869
04/07/2016 45.24 45.24 44.64 44.67 6,630
04/06/2016 45.1 45.37 44.97 45.22 6,261
04/05/2016 45.61 45.61 45.13 45.13 10,449
04/04/2016 46.54 46.6 46.2 46.3 162,227
04/01/2016 46.1203 46.6 46.1203 46.58 9,124
03/31/2016 47.18 47.18 46.831 46.84 7,268
03/30/2016 47.5298 47.5784 47.13 47.3 5,920
03/29/2016 46.27 47.37 46.16 47.29 12,804
03/28/2016 46.3 46.3856 45.9297 46.38 9,027
03/24/2016 45.83 46.08 45.75 46.08 3,756
03/23/2016 47.08 47.08 46.16 46.16 25,170
03/22/2016 46.79 47.145 46.6701 47.08 2,926
03/21/2016 46.26 46.9 46.26 46.83 30,033
03/18/2016 46.35 46.4704 46.01 46.32 3,667
03/17/2016 45.71 46.6838 45.71 46.36 9,879
03/16/2016 44.966 45.58 44.66 45.58 4,841
03/15/2016 44.76 44.76 44.2928 44.67 10,195
03/14/2016 44.843 44.97 44.731 44.93 15,758
03/11/2016 44.19 44.84 44.19 44.76 14,605
03/10/2016 44.0499 44.0499 43.4602 43.63 6,327
03/09/2016 43.51 43.59 43.37 43.45 6,459
03/08/2016 43.62 43.89 43.23 43.32 8,008
03/07/2016 43.98 44.41 43.94 43.94 1,880
03/04/2016 43.35 44.3475 43.18 44.06 12,777
03/03/2016 43.247 43.56 43 43.56 11,572
03/02/2016 42.84 43.3199 42.831 43.31 54,394
03/01/2016 42.21 43.02 42.06 43.02 46,036
02/29/2016 41.72 42.3022 41.72 41.96 11,006
02/26/2016 41.6 41.9499 41.54 41.54 6,940
02/25/2016 41.3 41.367 41.09 41.28 6,264
02/24/2016 40.56 41.17 40.3088 41.11 3,876
02/23/2016 41.11 41.2202 40.9418 41.08 20,823
02/22/2016 41.4715 41.612 41.3949 41.4357 6,405
02/19/2016 40.76 41.097 40.76 41.097 8,078
02/18/2016 41.56 41.56 41.15 41.16 5,977
02/17/2016 40.77 41.5899 40.77 41.354 20,872
02/16/2016 39.92 40.409 39.91 40.32 15,069
02/12/2016 39.6 39.714 39.45 39.58 11,071
02/11/2016 39.21 39.575 38.89 39.18 21,972
02/10/2016 40.22 40.35 39.65 39.65 11,190
02/09/2016 39.85 40.19 39.66 39.99 7,273
02/08/2016 40.95 41.13 40.07 40.42 46,948
02/05/2016 42.25 42.28 41.31 41.37 6,125
02/04/2016 42.09 42.69 42.0501 42.27 22,098
02/03/2016 41.8343 42.19 41.39 41.92 49,783
02/02/2016 42.14 42.14 41.47 41.6399 22,051
02/01/2016 42.39 42.79 41.9008 42.73 39,476
*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?