$40.25 -1.12 (%) iSh Glb Tmb&Fr Shs - NASDAQ

Feb. 8, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOOD historical data

Date Open High Low Close Volume
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
12/4/201550.8351.3850.8351.3811,597
12/3/201551.5351.5350.6850.9713,908
12/2/201551.8951.8951.1151.1817,244
12/1/201552.1452.4751.7751.8823,207
11/30/201552.3152.3151.7551.9832,535
11/27/201552.0052.1851.9352.127,056
11/25/201551.6652.0051.4951.748,037
11/24/201551.6351.8851.2451.729,650
11/23/201551.7151.8351.4451.5613,914
11/20/201551.5351.8351.5351.6622,329
11/19/201550.9651.3750.8851.379,108
11/18/201550.1751.0050.1750.9315,116
11/17/201549.8050.4149.7650.027,224
11/16/201549.2149.9049.1749.6519,948
11/13/201549.3049.5548.9749.2714,375
11/12/201549.6349.6649.2749.2716,878
11/11/201549.7150.0049.6849.944,738
11/10/201549.4149.7949.3149.7712,451
11/9/201549.5049.8349.3449.4110,563
11/6/201549.5349.5348.9649.519,523
11/5/201549.6249.7749.1449.6515,999
11/4/201549.7849.8749.4149.5311,659
11/3/201549.6450.1449.3349.9812,936
10/30/201549.0749.2248.7748.7779,478
10/29/201548.6349.0248.6348.8115,485
10/28/201548.7749.0648.1448.7711,084
10/27/201548.5148.5148.0248.4614,109
10/26/201549.1049.1048.8148.9121,029
10/23/201549.1749.3548.8849.0013,832
10/22/201548.4449.0748.3148.9214,134
10/21/201548.4748.4748.1048.2315,818
10/20/201548.5248.6348.1248.409,173
10/19/201548.7949.0348.4048.499,968
10/16/201548.7749.0948.6849.097,800
10/15/201548.7648.9348.4148.8830,873
10/14/201548.3448.6248.2848.285,336
10/13/201548.3048.6748.3048.476,870
10/12/201548.5348.6748.4348.672,497
10/9/201548.2248.8248.2248.7911,699
10/8/201547.3748.0047.3747.9021,212
10/7/201546.8047.5346.8047.528,213
10/6/201546.5746.7046.3146.4335,281
10/5/201545.7746.4245.7746.327,220
10/2/201544.3845.3544.3845.2055,364
10/1/201544.7145.0144.2844.5515,867
9/30/201544.7644.7644.2544.5113,853
9/29/201544.2244.5644.1044.1316,046
9/28/201545.3045.3244.3344.41131,360
9/25/201545.9045.9045.3745.5431,020
9/24/201545.2945.4644.8145.3290,433
9/23/201545.9745.9745.6145.745,753
9/22/201546.2746.3945.8245.865,792
9/21/201546.9147.2446.7846.9816,878
9/18/201547.2047.6746.9146.917,962
9/17/201547.7548.6147.7147.7117,826
9/16/201547.3948.2847.3547.905,009
9/15/201547.4547.6747.2747.4515,331
9/14/201547.7747.7747.4147.503,592
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center