$52.65 +0.14 (%) iSh Glb Tmb&Fr Shs - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOOD historical data

Date Open High Low Close Volume
12/19/201452.3452.8752.2452.657,691
12/18/201452.5252.7052.1652.51124,369
12/17/201450.8251.7950.7851.467,401
12/16/201451.2051.5650.7850.9341,345
12/15/201451.5551.6550.6851.027,334
12/12/201451.7751.8251.5051.508,768
12/11/201452.0152.4552.0152.277,316
12/10/201452.4052.4951.9252.0211,088
12/9/201452.1852.5452.1852.547,113
12/8/201452.9752.9752.4552.559,319
12/5/201452.6053.1452.6052.978,005
12/4/201452.3252.7052.3252.618,831
12/3/201451.9752.5551.9752.446,788
12/2/201451.9952.1151.8452.0319,450
12/1/201451.9252.0051.6751.7616,603
11/28/201451.9652.1751.9652.0112,950
11/26/201452.4452.4451.8552.1013,696
11/25/201452.0452.3452.0152.2911,185
11/24/201451.8752.0651.8752.0413,397
11/21/201451.9752.0751.7851.786,891
11/20/201451.1351.4251.1351.264,958
11/19/201451.4251.4251.1551.358,205
11/18/201451.3051.6351.2551.545,946
11/17/201451.1451.3251.0951.0918,721
11/14/201451.2951.3251.0951.277,451
11/13/201451.6751.6751.2851.3512,597
11/12/201451.4351.6351.2951.397,602
11/11/201451.8151.8151.4251.6634,819
11/10/201452.4852.4851.7851.828,943
11/7/201451.9852.4451.9852.297,473
11/6/201452.0852.3851.9552.0714,765
11/5/201452.5852.5852.1052.2517,239
11/4/201451.9852.2951.8652.1216,602
11/3/201452.1152.2952.0052.2242,209
10/31/201451.7552.0051.5452.0019,750
10/30/201450.5151.3550.5151.356,478
10/29/201451.2751.2750.1950.5621,501
10/28/201450.4951.0650.4951.0512,832
10/27/201450.0850.1949.8049.997,752
10/24/201450.5050.5050.1550.439,095
10/23/201450.2950.6450.0350.4211,227
10/22/201450.2550.4149.6149.6114,820
10/21/201449.7150.1849.6750.1813,261
10/20/201448.6549.2948.6449.2237,395
10/17/201448.3648.8348.3648.668,854
10/16/201446.6947.9046.6947.7715,168
10/15/201447.0947.7746.6947.7627,200
10/14/201448.0148.3047.6547.7712,637
10/13/201448.1348.2847.6347.659,383
10/10/201448.2348.6247.6747.6716,438
10/9/201449.1849.1848.2148.3125,988
10/8/201449.1349.3848.4049.3817,110
10/7/201449.1949.6048.8248.85215,377
10/6/201449.3049.6349.3049.4821,894
10/3/201448.7449.2448.5949.0514,705
10/2/201448.8348.8348.3648.6711,519
10/1/201449.2349.3048.7548.959,446
9/30/201449.6849.6849.2749.3015,392
9/29/201449.1649.7049.1649.6619,821
9/26/201449.4649.7449.2749.6422,971
9/25/201449.7649.7649.2049.379,836
9/24/201449.6750.1149.5550.0516,781
9/23/201450.0450.1649.7549.7626,552
9/22/201450.9851.0550.2550.269,379
9/19/201451.5451.5451.0051.1513,218
9/18/201451.2051.4351.2051.3711,638
9/17/201451.6051.6051.2151.3048,549
9/16/201451.3651.6951.2651.6217,203
9/15/201451.4051.6651.2551.408,769
9/12/201451.8251.8251.2551.4710,617
9/11/201451.7251.8851.7251.884,771
9/10/201451.7351.8951.3451.7341,916
9/9/201452.1052.1051.7552.0011,022
9/8/201452.7252.8252.2252.2320,690
9/5/201452.4152.7052.3052.6522,210
9/4/201452.4952.6852.4052.5012,078
9/3/201452.2852.4152.1052.258,767
9/2/201451.8752.0151.8451.9810,187
8/29/201451.7051.7951.5651.7910,945
8/28/201451.6651.7451.4351.6616,063
8/27/201451.7851.9351.6951.939,545
8/26/201451.5651.7651.5651.607,941
8/25/201451.3651.5451.3051.456,525
8/22/201451.4051.4951.2551.467,940
8/21/201451.2751.6751.2751.669,011
8/20/201451.4251.4351.0751.259,744
8/19/201450.9751.5050.9751.503,457
8/18/201450.4550.7550.3350.759,294
8/15/201450.5850.5950.1250.319,807
8/14/201450.2450.5350.1650.5331,990
8/13/201450.3050.3049.8550.088,093
8/12/201450.0850.1049.8950.013,612
8/11/201449.8850.2049.8850.1410,103
8/8/201449.1849.7649.1849.747,795
8/7/201449.7349.7349.1949.328,242
8/6/201449.3549.7749.1149.756,227
8/5/201449.9950.0649.5149.7213,017
8/4/201450.1850.6350.1450.5933,720
8/1/201450.0850.6349.9750.1422,382
7/31/201451.0051.0050.3650.3920,394
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center