Quantcast

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

WOOD 
$77.1129
*  
0.4429
0.58%
Get WOOD Alerts
*Delayed - data as of Sep. 20, 2018 13:46 ET  -  Find a broker to begin trading WOOD now
Exchange:NASDAQ

Community Rating:
View:    WOOD Real Time
 
 
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 19-JUN-2018 TO 19-SEP-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.
13:46 76.90 77.1129 76.80 77.1129 10,106
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
08/13/2018 74.79 75 74.36 74.62 34,498
08/10/2018 74.98 75.3 74.9601 75.09 13,455
08/09/2018 75.71 76 75.71 75.8 47,530
08/08/2018 75.87 75.9839 75.62 75.92 20,702
08/07/2018 75.7 75.88 75.33 75.41 146,765
08/06/2018 75.55 75.79 75.51 75.64 9,405
08/03/2018 75.83 75.9863 75.6 75.66 86,841
08/02/2018 75.08 75.8199 75.08 75.59 65,584
08/01/2018 75.85 75.9216 75.08 75.52 42,529
07/31/2018 75.22 75.85 75.22 75.585 42,872
07/30/2018 75.53 75.73 75.14 75.32 25,945
07/27/2018 75.92 75.98 75.26 75.45 9,620
07/26/2018 75.8 76.15 75.7504 75.81 29,459
07/25/2018 75.46 75.87 75.105 75.79 31,421
07/24/2018 74.88 75.26 74.88 75.16 48,127
07/23/2018 74.71 74.8813 74.27 74.37 106,327
07/20/2018 76.25 76.25 74.89 75.01 137,153
07/19/2018 76.66 77.5 76.62 77.13 37,079
07/18/2018 78.23 78.23 77.4201 77.58 51,268
07/17/2018 78.27 79.0099 78.27 78.87 13,009
07/16/2018 78.08 78.66 78.05 78.29 15,783
07/13/2018 77.77 78.2599 77.77 77.99 41,990
07/12/2018 78 78.24 77.82 77.86 24,774
07/11/2018 78.39 78.665 77.72 77.77 25,446
07/10/2018 78.95 79.31 78.7904 79.24 34,305
07/09/2018 79.03 79.4 79.03 79.25 40,166
07/06/2018 78.25 78.85 78.0868 78.61 101,477
07/05/2018 78.91 78.91 77.7101 78 23,523
07/03/2018 77.86 78.24 77.72 77.95 46,736
07/02/2018 77.1 77.54 76.946 77.34 96,282
06/29/2018 77.65 78.4 77.48 78.12 119,286
06/28/2018 76.82 77.47 76.82 77.47 19,944
06/27/2018 77.71 78.22 76.9101 77.03 99,306
06/26/2018 76.86 77.7499 76.86 77.68 122,013
06/25/2018 76.99 77.1919 76.152 76.78 62,708
06/22/2018 76.8 77.28 76.8 77.22 121,580
06/21/2018 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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for WOOD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio