iShares Global Timber & Forestry $50.23

up +0.36


17/4/2014 08:10 PM  |  NASDAQ : WOOD
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOOD historical data

Date Open High Low Close Volume
4/17/201449.8650.2349.6750.2310,381
4/16/201449.4349.8949.4249.8717,599
4/15/201449.4449.4448.5049.0744,052
4/14/201449.3649.5049.1349.4215,772
4/11/201450.0050.0049.4249.4257,143
4/10/201451.0251.0250.1450.2321,236
4/9/201451.2751.4851.0151.3460,340
4/8/201451.3851.3851.0551.1911,185
4/7/201451.7151.9951.2751.4741,663
4/4/201452.4852.6751.8551.9532,809
4/3/201452.1552.2852.0152.169,126
4/2/201451.7952.3551.7952.2224,207
4/1/201451.9951.9951.4751.8712,493
3/31/201451.3451.8751.3451.8031,105
3/28/201450.7551.4450.7551.1817,279
3/27/201450.7650.8150.3550.7112,459
3/26/201451.5851.7650.8250.8723,523
3/25/201451.1551.3150.9151.2215,057
3/24/201450.8451.0650.2850.6926,089
3/21/201451.3251.4150.7950.8115,326
3/20/201450.7951.0950.4051.0515,460
3/19/201451.6751.8150.8551.1392,786
3/18/201451.4551.5051.1151.4813,961
3/17/201451.4751.7151.2451.3415,431
3/14/201451.1451.5551.1151.2521,307
3/13/201452.5652.5651.4051.6314,448
3/12/201452.0652.3051.8952.1012,972
3/11/201453.1653.1652.4052.5912,640
3/10/201453.2553.2552.8752.9311,934
3/7/201454.2354.2353.4053.4611,599
3/6/201453.9754.3253.8954.2749,780
3/5/201453.4853.8253.4853.8116,494
3/4/201453.6053.7153.3453.6945,980
3/3/201453.0253.0252.5152.8416,836
2/28/201453.2153.7553.2153.6312,904
2/27/201453.0053.3552.9553.3315,280
2/26/201453.2753.3952.8653.1512,458
2/25/201453.3653.3752.9753.0624,685
2/24/201453.4953.7353.2753.5513,753
2/21/201453.2653.5853.2653.4023,472
2/20/201452.8853.3952.6753.3412,772
2/19/201453.2353.4953.0753.0813,066
2/18/201453.0153.2252.9953.1526,089
2/14/201452.9453.1152.6753.0576,038
2/13/201452.2552.9152.2352.7722,176
2/12/201452.3852.7552.3652.5525,952
2/11/201451.7452.3251.7452.2726,570
2/10/201451.6351.7251.4751.689,809
2/7/201451.4551.6251.0551.5320,554
2/6/201450.1951.1450.1851.0915,897
2/5/201449.9849.9849.5249.8712,674
2/4/201449.6149.9949.3949.7923,013
2/3/201450.8050.8049.5049.5331,945
1/31/201450.6951.2650.3051.0513,429
1/30/201451.5151.5451.2151.4424,323
1/29/201451.0351.7250.9451.3617,948
1/28/201451.3851.5551.2451.4919,536
1/27/201451.0051.4150.8151.2817,950
1/24/201451.7551.7551.1051.2222,695
1/23/201452.8652.8652.2952.4912,916
1/22/201452.9853.0052.7552.859,908
1/21/201452.8052.8952.6352.7921,094
1/17/201452.8952.8952.6152.679,393
1/16/201452.7952.9652.7752.9516,466
1/15/201452.2752.7952.2352.7912,109
1/14/201452.0152.2351.7452.2221,896
1/13/201452.2752.2851.6651.7747,661
1/10/201451.9152.1651.9152.1510,337
1/9/201451.8851.8951.4051.8816,061
1/8/201451.9552.0851.6951.9917,608
1/7/201451.8652.1351.7151.9514,246
1/6/201452.0552.0551.7751.8730,377
1/3/201452.1052.3251.8252.0716,103
1/2/201452.4052.4351.8752.0310,754
12/31/201352.6252.9052.6252.8815,246
12/30/201352.6052.8752.6052.777,939
12/27/201352.9052.9052.5352.5323,609
12/26/201352.5652.8052.3052.328,135
12/24/201352.3252.4652.1152.4628,964
12/23/201352.0052.3952.0052.2017,406
12/20/201351.8052.0351.7251.8748,897
12/19/201351.7351.8551.4151.7857,544
12/18/201350.5951.8150.5951.6412,188
12/17/201350.6650.7450.3550.6413,236
12/16/201350.6851.0150.6850.8116,682
12/13/201350.0950.5750.0950.5713,545
12/12/201350.0250.2449.9250.0918,834
12/11/201350.8250.8250.1850.18539,987
12/10/201351.1051.2650.8651.1414,898
12/9/201351.1251.2451.0051.0911,816
12/6/201350.7351.1050.6751.0823,454
12/5/201350.4950.4950.2750.3188,297
12/4/201350.3950.5650.1450.5411,830
12/3/201350.6950.8650.5450.6920,970
12/2/201351.2851.4151.0451.0536,421
11/29/201351.4751.5251.1251.2029,056
11/27/201350.9751.3950.9751.3917,254
11/26/201350.6250.8650.4750.8013,478
11/25/201350.7450.7450.5150.5112,834
11/22/201350.9250.9450.5550.8617,331
Trading Center