Quantcast

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

WOOD 
$65.05
*  
0.78
1.21%
Get WOOD Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading WOOD now
Exchange:NASDAQ

Community Rating:
View:    WOOD Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-2018

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 64.81 65.4705 64.7101 65.05 10,418
11/14/2018 64.81 65.4705 64.7101 65.05 10,418
11/13/2018 64.32 64.61 64.085 64.27 20,844
11/12/2018 65.02 65.02 64.555 64.82 12,156
11/09/2018 66.18 66.18 65.1354 65.42 27,010
11/08/2018 66.91 67.1 66.17 66.89 20,348
11/07/2018 67.17 67.32 66.8076 67.12 19,266
11/06/2018 67.4 67.5101 66.69 66.8899 36,448
11/05/2018 67.84 67.84 67.3162 67.41 8,950
11/02/2018 67.47 68.38 67.47 68.03 49,007
11/01/2018 66.24 67.24 66.1714 67.235 18,533
10/31/2018 66.02 66.3857 65.9246 66.07 13,994
10/30/2018 65.08 65.7 64.9701 65.7 12,418
10/29/2018 65.99 66.805 64.58 64.91 10,215
10/26/2018 66.11 66.4 64.4401 65.52 34,917
10/25/2018 65.44 66.97 65.44 66.6 33,645
10/24/2018 65.93 66.0323 64.92 64.92 28,956
10/23/2018 65.31 66.6 64.8 66.33 34,104
10/22/2018 67.31 67.3953 66.43 66.47 198,718
10/19/2018 66.74 67.42 66.74 67.31 70,158
10/18/2018 67 67.4424 66.0363 66.66 121,563
10/17/2018 68.18 68.18 67.3 67.3 24,932
10/16/2018 67.93 68.5808 67.77 68.53 49,084
10/15/2018 67.51 67.7799 67.26 67.5666 34,133
10/12/2018 68.38 68.38 67.01 67.78 76,606
10/11/2018 68.43 68.8746 67.49 67.64 56,917
10/10/2018 70.22 70.3168 68.46 68.68 67,753
10/09/2018 72.01 72.03 70.9804 71.13 50,700
10/08/2018 72.24 72.69 72.155 72.57 11,100
10/05/2018 72.45 73 72.39 72.52 23,748
10/04/2018 73.33 73.33 72.1201 72.48 62,221
10/03/2018 74.94 74.9603 73.37 73.37 370,864
10/02/2018 75.01 75.12 74.56 74.82 26,674
10/01/2018 75.5 75.68 75.0717 75.21 75,213
09/28/2018 76.09 76.09 75.17 75.28 16,477
09/27/2018 76.63 76.68 76.3101 76.37 8,629
09/26/2018 76.02 76.82 75.98 76.82 16,201
09/25/2018 76.82 76.82 76.3 76.3 7,950
09/24/2018 76.9 77.4699 76.4416 76.69 14,526
09/21/2018 77.16 77.5099 76.8078 76.9883 11,277
09/20/2018 76.9 77.25 76.8 77.13 12,826
09/19/2018 77.42 77.5 76.601 76.67 10,639
09/18/2018 77.83 78 77.1501 77.25 44,480
09/17/2018 77.65 78.32 77.65 77.83 16,562
09/14/2018 78.13 78.2299 77.64 77.64 38,315
09/13/2018 77.98 78.25 77.8441 78.02 16,648
09/12/2018 77.64 77.75 77.41 77.75 9,807
09/11/2018 77.23 77.7279 77.01 77.56 14,445
09/10/2018 77.79 77.99 77.48 77.49 44,017
09/07/2018 77.72 77.7999 77.19 77.4664 9,532
09/06/2018 77.75 77.8599 77.546 77.76 14,682
09/05/2018 77.61 77.9 77.355 77.755 13,190
09/04/2018 77.64 77.64 77.0612 77.1623 24,030
08/31/2018 78.21 78.4104 78.0135 78.15 22,430
08/30/2018 78.55 78.5949 78.075 78.21 8,815
08/29/2018 78.85 78.9208 78.5601 78.72 14,227
08/28/2018 78.84 78.9299 78.651 78.9 8,148
08/27/2018 77.95 78.52 77.95 78.38 21,675
08/24/2018 77.32 77.66 77.14 77.41 9,328
08/23/2018 78 78 76.8401 76.8401 24,761
08/22/2018 77.1565 77.2591 77.1204 77.25 12,661
08/21/2018 77.44 77.8365 77.34 77.34 21,443
08/20/2018 76.81 77.3499 76.76 77.21 99,586
08/17/2018 75.88 76.8284 75.781 76.59 31,476
08/16/2018 74.91 75.81 74.91 75.75 43,824
08/15/2018 74.71 74.8414 74.05 74.5 36,017
08/14/2018 74.84 75.29 74.84 75.26 11,741
*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?

Smart Portfolio