$47.74 +0.03 (%) iSh Glb Tmb&Fr Shs - NASDAQ

Apr. 29, 2016 | 03:59 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
4/29/201647.6747.8547.4947.745,431
4/28/201648.2648.4047.7147.713,242
4/27/201648.2148.4348.0048.329,960
4/26/201647.0447.9847.0447.969,379
4/25/201647.0947.0946.6346.686,686
4/22/201646.9547.2846.9547.287,115
4/21/201647.0347.3146.8646.9914,473
4/20/201647.4647.5847.1547.1531,769
4/19/201647.3947.6847.3947.614,476
4/18/201647.0347.2846.8647.186,364
4/15/201646.6546.9746.6546.866,675
4/14/201646.8346.9046.6446.6814,904
4/13/201646.3046.7746.3046.634,063
4/12/201645.4346.1045.3946.102,393
4/11/201645.4845.7945.4845.528,748
4/8/201645.3245.4345.0945.149,869
4/7/201645.2445.2444.6444.676,630
4/6/201645.1045.3744.9745.226,261
4/5/201645.6145.6145.1345.1310,449
4/4/201646.5446.6046.2046.30162,227
4/1/201646.1246.6046.1246.589,124
3/31/201647.1847.1846.8346.847,268
3/30/201647.5347.5847.1347.305,920
3/29/201646.2747.3746.1647.2912,804
3/28/201646.3046.3945.9346.389,027
3/24/201645.8346.0845.7546.083,756
3/23/201647.0847.0846.1646.1625,170
3/22/201646.7947.1546.6747.082,926
3/21/201646.2646.9046.2646.8330,033
3/18/201646.3546.4746.0146.323,667
3/17/201645.7146.6845.7146.369,879
3/16/201644.9745.5844.6645.584,841
3/15/201644.7644.7644.2944.6710,195
3/14/201644.8444.9744.7344.9315,758
3/11/201644.1944.8444.1944.7614,605
3/10/201644.0544.0543.4643.636,327
3/9/201643.5143.5943.3743.456,459
3/8/201643.6243.8943.2343.328,008
3/7/201643.9844.4143.9443.941,880
3/4/201643.3544.3543.1844.0612,777
3/3/201643.2543.5643.0043.5611,572
3/2/201642.8443.3242.8343.3154,394
3/1/201642.2143.0242.0643.0246,036
2/29/201641.7242.3041.7241.9611,006
2/26/201641.6041.9541.5441.546,940
2/25/201641.3041.3741.0941.286,264
2/24/201640.5641.1740.3141.113,876
2/23/201641.1141.2240.9441.0820,823
2/22/201641.4741.6141.3941.446,405
2/19/201640.7641.1040.7641.108,078
2/18/201641.5641.5641.1541.165,977
2/17/201640.7741.5940.7741.3520,872
2/16/201639.9240.4139.9140.3215,069
2/12/201639.6039.7139.4539.5811,071
2/11/201639.2139.5838.8939.1821,972
2/10/201640.2240.3539.6539.6511,190
2/9/201639.8540.1939.6639.997,273
2/8/201640.9541.1340.0740.4246,948
2/5/201642.2542.2841.3141.376,125
2/4/201642.0942.6942.0542.2722,098
2/3/201641.8342.1941.3941.9249,783
2/2/201642.1442.1441.4741.6422,051
2/1/201642.3942.7941.9042.7339,476
1/29/201641.0842.7541.0842.7050,366
1/28/201641.4141.4140.7241.0019,720
1/27/201641.1741.7140.9141.067,735
1/26/201640.4641.1140.4641.04180,690
1/25/201641.8941.8940.4040.5221,852
1/22/201641.5442.3941.5442.08162,292
1/21/201640.5741.5540.3441.0615,354
1/20/201640.7440.8239.2940.6522,782
1/19/201642.2842.2841.0741.3431,626
1/15/201641.8142.0241.2841.6573,385
1/14/201642.6643.0442.1142.7227,724
1/13/201643.7444.1742.7642.7610,573
1/12/201644.2344.3043.0943.5412,542
1/11/201644.2544.3443.3043.7521,350
1/8/201644.7244.8543.8443.9026,002
1/7/201645.3145.3844.6144.7117,370
1/6/201646.5946.5945.8646.0214,017
1/5/201647.2747.2746.7947.1919,698
1/4/201647.0447.2946.5247.1421,283
12/31/201547.9348.5947.7747.777,538
12/30/201548.7548.8148.3248.5826,675
12/29/201549.0149.3148.7048.8911,864
12/28/201548.7748.7848.4248.6220,572
12/24/201548.6948.9848.5648.986,898
12/23/201548.1248.5648.0248.5211,375
12/22/201547.4447.9047.2847.8238,510
12/21/201547.5347.5346.9847.4233,751
12/18/201548.3448.3447.6447.7127,412
12/17/201549.5049.5048.7548.984,495
12/16/201548.5049.0848.4049.0810,133
12/15/201548.4348.7648.2448.2855,656
12/14/201548.4948.6347.8347.9011,941
12/11/201548.7648.7948.2048.279,578
12/10/201549.4049.6049.2149.537,235
12/9/201549.7650.0949.2149.488,225
12/8/201549.9750.0949.8049.918,198
12/7/201551.1451.1450.5350.879,592
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center