$55.07 0.00 (%) iSh Glb Tmb&Fr Shs - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOOD historical data

Date Open High Low Close Volume
12/8/201654.7555.2754.6155.0781,243
12/7/201653.4754.7453.4754.6921,877
12/6/201652.9153.3552.9153.2848,013
12/5/201652.7653.1452.7453.1432,642
12/2/201651.9152.3051.9152.26111,215
12/1/201652.0452.1951.6951.6971,559
11/30/201652.9652.9652.1152.2418,825
11/29/201652.5153.0552.5152.9447,465
11/28/201652.5552.6752.3052.5145,901
11/25/201652.3452.6452.2752.5925,506
11/23/201652.2552.4752.2552.407,282
11/21/201651.6951.7751.5051.7733,978
11/18/201651.2151.5151.1051.5111,984
11/17/201650.9251.2350.9251.1911,909
11/16/201650.9951.0850.8450.894,461
11/15/201650.9851.3050.8151.2615,270
11/14/201650.4250.9650.4250.939,432
11/11/201650.1850.4450.0250.3515,266
11/10/201650.3650.7150.2450.2518,183
11/9/201649.4150.2349.1650.2017,109
11/8/201649.7150.1449.6749.976,905
11/7/201649.8249.8249.6749.765,850
11/4/201649.7449.8449.7449.793,217
11/3/201649.8750.2149.8149.812,535
11/2/201649.7049.9749.4149.624,655
11/1/201650.2350.3049.6549.7215,726
10/31/201650.3850.5250.2150.232,623
10/28/201650.3350.4850.1150.2016,233
10/27/201650.4650.4650.1750.271,400
10/26/201650.2750.4750.2350.285,164
10/25/201649.7650.4649.7650.3612,648
10/24/201649.5149.8749.2349.4215,177
10/21/201648.9649.3848.8949.363,974
10/20/201649.1349.1849.1349.1610,862
10/19/201649.5349.7349.4849.738,892
10/18/201649.4349.6049.3249.5114,227
10/17/201648.8349.1048.8048.9016,489
10/14/201648.9849.3648.8949.004,770
10/13/201648.2948.8248.2548.666,207
10/12/201648.9249.1748.9249.126,544
10/11/201649.4749.4748.9249.0112,610
10/10/201649.6649.6649.4749.563,341
10/7/201649.7049.7048.9149.2615,112
10/6/201648.9449.5448.9449.544,778
10/5/201649.2449.2548.9649.089,687
10/4/201649.7149.7148.8549.0334,476
10/3/201650.0050.0049.6449.7625,807
9/30/201649.7050.2249.6950.223,669
9/29/201650.1050.1049.5049.615,037
9/28/201650.0650.3649.9350.313,224
9/27/201649.7550.0049.5049.897,812
9/26/201650.2650.2649.8249.9015,088
9/23/201650.3850.6850.3850.535,498
9/22/201650.3750.7250.2950.4012,953
9/21/201649.4649.9149.3249.915,993
9/20/201649.5849.6249.2349.345,717
9/19/201649.2949.6649.2549.2716,009
9/16/201648.8849.1848.8848.887,727
9/15/201648.5849.2348.4449.1419,473
9/14/201648.6748.7348.6148.672,516
9/13/201649.1149.1148.5048.668,911
9/12/201648.8549.6848.8349.6712,282
9/9/201650.3250.3249.3649.447,863
9/8/201650.8351.0350.6350.7628,100
9/7/201651.1651.1650.7750.9811,537
9/6/201650.8351.1750.8351.1637,776
9/2/201650.6850.8350.4950.689,151
9/1/201649.8750.3549.8750.3219,054
8/31/201649.7849.9049.4549.7114,543
8/30/201650.0350.0349.8049.933,470
8/29/201649.4049.8449.4049.723,381
8/26/201650.0050.1549.0849.082,975
8/25/201649.0749.5448.9349.462,847
8/24/201649.0549.2149.0549.182,191
8/23/201648.5649.0448.5648.869,496
8/22/201648.2448.4148.1248.405,808
8/19/201648.6648.7048.4448.706,678
8/18/201648.9049.0748.8048.907,445
8/17/201648.7448.8248.4448.763,735
8/16/201649.0049.0748.9148.955,033
8/15/201649.1349.4749.0949.306,909
8/12/201649.4349.4349.0949.2313,495
8/11/201649.3449.6249.3349.5418,222
8/10/201648.9949.2548.9449.08235,726
8/9/201648.6848.9048.6748.8221,206
8/8/201648.4848.5748.4448.4711,420
8/5/201648.1248.5148.1248.375,312
8/4/201647.8948.2947.8948.145,685
8/3/201647.6647.8847.6647.887,506
8/2/201648.2748.3947.8047.9310,189
8/1/201648.5748.6148.3448.348,053
7/29/201648.6348.6848.3148.666,240
7/28/201648.6348.6348.4048.502,089
7/27/201648.6348.6748.4648.462,218
7/26/201648.4548.7148.4548.622,553
7/25/201648.2348.2348.0048.217,922
7/22/201648.0748.3448.0748.344,113
7/21/201647.8948.2247.8947.927,106
7/20/201647.5248.0047.5247.946,278
7/19/201647.5547.6947.5347.644,498
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center