$55.29 +0.35 (%) iSh Glb Tmb&Fr Shs - NASDAQ

May. 27, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOOD historical data

Date Open High Low Close Volume
5/26/201555.4355.4354.9054.946,327
5/22/201555.5855.6955.2755.5210,340
5/21/201555.5155.6455.2955.506,924
5/20/201555.5855.9255.4255.7310,481
5/19/201555.0255.5155.0255.4022,602
5/18/201555.0755.1454.7155.0510,326
5/15/201555.0355.2354.9955.042,837
5/14/201554.8855.2654.8055.176,489
5/13/201554.5854.7554.3554.358,010
5/12/201553.9554.2153.7754.0513,536
5/11/201554.2754.4854.2654.336,410
5/8/201554.2554.6954.2554.5130,203
5/7/201553.4453.7753.4053.736,596
5/6/201553.6453.6953.3553.4912,995
5/5/201554.1554.1553.2453.4010,757
5/4/201554.4054.6554.1654.4224,176
5/1/201554.0054.4653.9154.349,604
4/30/201554.2854.4553.9453.969,505
4/29/201554.4054.4054.1354.3722,860
4/28/201554.6754.7854.4954.71108,229
4/27/201555.3555.3554.8054.808,275
4/24/201554.4855.2754.4855.119,128
4/23/201554.1754.5054.0154.2915,691
4/22/201554.3554.3954.2154.326,345
4/21/201554.6754.8054.2954.3211,705
4/20/201555.0955.2754.6754.8918,793
4/17/201555.1355.1754.6054.8760,968
4/16/201555.3355.6555.2655.4622,548
4/15/201555.3555.5055.2455.3313,407
4/14/201555.3855.5055.1755.3720,918
4/13/201555.1155.4055.0855.088,124
4/10/201554.9155.2754.9155.109,914
4/9/201554.9754.9854.6654.934,674
4/8/201554.6654.8954.5354.878,334
4/7/201554.8354.8954.5454.549,489
4/6/201554.4554.9054.4354.7212,606
4/2/201554.6354.7354.4354.4312,113
4/1/201554.7954.7954.1854.5440,563
3/31/201554.6755.2054.4454.627,688
3/30/201554.8855.1854.7455.0514,584
3/27/201554.4954.7454.4554.624,365
3/26/201554.3954.5253.8254.5110,065
3/25/201555.4255.4254.6554.738,406
3/24/201555.0055.3454.7555.1715,122
3/23/201555.0055.2454.7954.9646,068
3/20/201554.8355.0554.6855.025,932
3/19/201554.5254.6254.3154.3113,902
3/18/201554.0055.0153.8354.88102,705
3/17/201554.0454.2553.6954.2512,562
3/16/201554.3054.3954.1254.3011,391
3/13/201553.8754.0253.3553.6813,261
3/11/201553.4853.6853.3753.636,185
3/10/201553.8153.8153.3553.3516,195
3/9/201554.4054.6454.2654.529,821
3/6/201554.9954.9954.2854.3524,762
3/5/201555.4855.5555.1855.3411,135
3/4/201555.3355.4654.7955.2218,558
3/3/201556.1656.1855.5055.588,255
3/2/201556.0156.2055.7055.9430,286
2/27/201556.1456.1455.8455.8412,486
2/26/201556.3156.3156.0456.098,086
2/25/201556.3756.5156.2656.3924,930
2/24/201556.3956.6956.1856.349,085
2/23/201556.0956.1955.8056.0920,338
2/20/201555.7356.3355.6156.3013,617
2/19/201556.0356.2255.8855.9320,260
2/18/201555.9356.2555.6256.2217,031
2/17/201556.4156.4155.9155.979,962
2/13/201556.6556.6556.3156.6411,725
2/12/201555.7156.6755.7056.6033,813
2/11/201555.1055.4854.9755.3477,157
2/10/201555.0055.3754.6355.3311,749
2/9/201554.6154.8654.6054.746,012
2/6/201555.1755.2054.6654.6622,796
2/5/201554.9955.1054.7455.1074,167
2/4/201554.1654.8754.1654.5016,814
2/3/201554.5554.9054.5554.8810,136
2/2/201554.1654.5253.7554.2033,798
1/30/201553.7854.6453.7854.1617,887
1/29/201553.9354.3753.6854.3110,412
1/28/201554.1454.3553.6953.6982,808
1/27/201553.8754.0753.3953.9121,410
1/26/201553.7254.4453.7254.4213,168
1/23/201553.5353.7153.1753.1725,971
1/22/201553.0853.8053.0053.8016,554
1/21/201552.3252.8751.9752.8237,363
1/20/201552.7752.7752.1252.219,332
1/16/201552.3152.5852.1152.5519,219
1/15/201552.8552.9652.1552.1522,374
1/14/201552.1552.7052.1352.708,457
1/13/201552.9853.3452.4052.6816,861
1/12/201552.6952.6952.2752.6211,727
1/9/201552.6952.7452.3652.7051,285
1/8/201552.2352.9152.2352.7029,850
1/6/201552.0752.2551.4651.7426,056
1/5/201552.2652.3051.9552.0831,095
1/2/201552.9953.2352.5452.9616,507
12/31/201453.3253.5252.9452.9413,105
12/30/201453.4053.5753.3053.346,788
12/29/201453.4553.6453.4553.6013,456
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center