Quantcast

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

WOOD 
$76.77
*  
0.82
1.06%
Get WOOD Alerts
*Delayed - data as of Jun. 21, 2018  -  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 20-MAR-2018 TO 20-JUN-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 77.27 77.59 76.51 76.77 79,597
06/20/2018 78.35 78.4058 77.47 77.59 62,922
06/19/2018 78.5 78.84 78.04 78.33 58,679
06/18/2018 79.79 80.3 79.58 80.3 36,422
06/15/2018 80.62 80.885 80.29 80.51 24,008
06/14/2018 81.45 81.45 80.6035 80.84 47,733
06/13/2018 83.08 83.08 81.5 81.56 38,168
06/12/2018 82.65 82.76 82.33 82.73 123,767
06/11/2018 83.42 83.71 82.75 82.75 176,974
06/08/2018 83.42 83.44 83.12 83.28 53,109
06/07/2018 83.88 83.88 82.56 83.26 53,549
06/06/2018 82.92 83.86 82.92 83.76 20,916
06/05/2018 82.6 82.6602 82.4201 82.56 16,548
06/04/2018 82.1 82.84 81.98 82.69 78,870
06/01/2018 81.4 81.9834 81.13 81.95 39,168
05/31/2018 81.7 81.7 80.715 80.98 23,686
05/30/2018 80.5 81.8699 80.5 81.84 23,616
05/29/2018 80.96 80.96 80 80.41 49,432
05/25/2018 81.8 81.8599 81.44 81.58 30,511
05/24/2018 81.6 82.0768 81.4274 81.95 66,674
05/23/2018 81.81 81.839 81.3364 81.79 30,694
05/22/2018 82.86 82.86 82.3252 82.36 21,148
05/21/2018 82.49 82.82 82.335 82.77 39,621
05/18/2018 81.72 82.2199 81.72 82.18 110,128
05/17/2018 81.92 82.25 81.651 81.96 35,854
05/16/2018 81.74 82.436 81.74 82.22 25,787
05/15/2018 81.32 81.67 81.1 81.67 22,638
05/14/2018 81.74 81.88 81.28 81.42 59,726
05/11/2018 81.76 81.99 81.6 81.67 46,128
05/10/2018 81.51 81.93 81.29 81.76 87,038
05/09/2018 80.78 81.339 80.7519 81.28 30,942
05/08/2018 80.54 80.93 80.445 80.57 55,426
05/07/2018 80.46 80.71 80.357 80.64 29,636
05/04/2018 80.02 80.73 80.02 80.34 28,865
05/03/2018 80.5 80.8488 80.101 80.3 28,445
05/02/2018 80.31 81.05 80.295 80.5 61,028
05/01/2018 80.3 80.3109 79.5 80.07 49,081
04/30/2018 81.1 81.33 80.3254 80.35 38,367
04/27/2018 81.32 81.4 80.7001 81.04 27,321
04/26/2018 81.37 81.37 80.7924 81.09 26,953
04/25/2018 81.02 81.49 80.51 81.39 388,667
04/24/2018 81.88 82.161 81.12 81.42 34,539
04/23/2018 81.74 81.9199 81.3515 81.56 48,553
04/20/2018 82.03 82.1 81.5 81.86 25,687
04/19/2018 82.57 82.682 81.9 82.32 25,071
04/18/2018 82.73 82.903 82.5 82.68 50,890
04/17/2018 81.54 82.47 81.493 82.15 97,825
04/16/2018 80.95 81.2199 80.6421 81.18 40,352
04/13/2018 80.58 80.78 80.3398 80.56 48,058
04/12/2018 79.93 80.2891 79.88 80.25 49,513
04/11/2018 79.68 80.3 79.585 79.89 26,359
04/10/2018 80.32 80.43 79.8973 80.2 333,416
04/09/2018 79.99 80.192 79.5 79.6 122,587
04/06/2018 79.63 80.209 79.265 79.75 28,475
04/05/2018 79.41 80.1099 79.385 79.85 43,162
04/04/2018 77.34 79.0899 77.2836 79.07 29,029
04/03/2018 77.35 78.25 77.35 78.25 34,113
04/02/2018 78.39 78.47 76.5896 76.92 28,883
03/29/2018 77.8 78.6099 77.7701 78.35 42,348
03/28/2018 77.19 77.8 77.19 77.44 22,427
03/27/2018 78.06 78.27 77.009 77.11 62,669
03/26/2018 77.58 77.94 76.9002 77.9399 64,752
03/23/2018 78.08 78.1996 76.38 76.45 28,598
03/22/2018 78.15 78.659 77.56 77.61 21,800
03/21/2018 78.59 79.159 78.38 78.97 42,200
03/20/2018 78.17 78.3222 78.03 78.08 6,907
*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