ISHARES S&P GLOBAL TIMBER & FO $49.24

down -0.14


23/5/2013 04:23 PM  |  NASDAQ : WOOD  |  Industries :
Type:

WOOD historical data

Date Open High Low Close Volume
5/23/2013 49.00 49.30 48.52 49.24 330
5/22/2013 50.25 50.63 49.31 49.38 573
5/21/2013 50.43 50.43 50.14 50.25 239
5/20/2013 50.50 50.53 50.28 50.37 552
5/17/2013 50.27 50.36 50.11 50.36 225
5/16/2013 50.22 50.29 49.97 50.08 429
5/15/2013 49.91 50.31 49.80 50.23 463
5/14/2013 49.73 49.98 49.70 49.98 253
5/13/2013 49.70 49.72 49.37 49.68 230
5/10/2013 49.90 49.90 49.58 49.71 335
5/9/2013 50.05 50.15 49.74 49.80 220
5/8/2013 49.89 50.08 49.79 50.03 289
5/7/2013 49.59 49.74 49.44 49.69 325
5/6/2013 49.36 49.36 49.02 49.29 348
5/3/2013 48.88 49.26 48.88 49.16 459
5/2/2013 48.75 48.85 48.51 48.58 426
5/1/2013 49.01 49.23 48.66 48.72 230
4/30/2013 49.01 49.10 48.71 49.10 385
4/29/2013 49.28 49.28 48.93 49.08 378
4/26/2013 49.53 49.66 49.00 49.01 331
4/25/2013 49.38 49.53 49.16 49.38 271
4/24/2013 48.45 49.16 48.45 49.08 390
4/23/2013 47.98 48.50 47.98 48.43 231
4/22/2013 47.61 47.72 47.17 47.64 263
4/19/2013 47.10 47.63 47.09 47.53 271
4/18/2013 46.91 46.97 46.57 46.77 544
4/17/2013 47.86 47.86 46.74 47.15 375
4/16/2013 47.28 48.11 47.28 48.11 382
4/15/2013 48.57 48.57 46.87 46.98 1669
4/12/2013 48.94 49.14 48.78 49.00 225
4/11/2013 49.40 49.55 49.25 49.28 347
4/10/2013 49.06 49.58 49.00 49.44 397
4/9/2013 48.76 49.02 48.60 48.89 237
4/8/2013 48.63 48.96 48.12 48.63 141
4/5/2013 48.14 48.50 47.75 48.47 477
4/4/2013 48.72 49.03 48.58 49.03 488
4/3/2013 49.31 49.34 48.53 48.63 446
4/2/2013 49.58 49.70 49.38 49.47 359
4/1/2013 49.86 49.89 49.30 49.44 346
3/28/2013 49.66 49.98 49.39 49.91 607
3/27/2013 49.01 49.59 49.01 49.48 279
3/26/2013 49.33 49.47 49.18 49.38 245
3/25/2013 49.49 49.60 48.75 48.94 498
3/22/2013 49.13 49.31 49.00 49.19 395
3/21/2013 49.23 49.30 48.97 49.00 336
3/20/2013 49.00 49.41 49.00 49.33 206
3/19/2013 48.96 49.00 48.52 48.83 280
3/18/2013 48.77 48.94 48.59 48.72 295
3/15/2013 48.92 49.06 48.76 49.06 154
3/14/2013 48.72 49.02 48.72 48.98 548
3/13/2013 48.76 48.78 48.55 48.74 217
3/12/2013 49.16 49.16 48.73 48.78 182
3/11/2013 49.00 49.03 48.78 49.03 337
3/8/2013 48.86 48.93 48.72 48.89 423
3/7/2013 48.66 48.78 48.60 48.69 343
3/6/2013 48.79 48.79 48.45 48.58 415
3/5/2013 48.84 49.00 48.69 48.74 368
3/4/2013 48.17 48.60 48.17 48.50 305
3/1/2013 48.16 48.38 47.90 48.38 2211
2/28/2013 48.18 48.43 48.07 48.08 1961
2/27/2013 47.24 48.13 47.24 48.07 395
2/26/2013 46.67 47.05 46.55 47.04 432
2/25/2013 47.75 47.75 46.25 46.25 870
2/22/2013 46.98 47.43 46.98 47.43 337
2/21/2013 46.60 46.78 46.34 46.60 591
2/20/2013 47.84 47.91 46.89 46.97 311
2/19/2013 47.62 47.68 47.50 47.66 658
2/15/2013 47.10 47.30 47.08 47.30 208
2/14/2013 47.00 47.10 46.75 47.05 421
2/13/2013 47.02 47.28 47.02 47.13 488
2/12/2013 46.65 46.95 46.55 46.86 377
2/11/2013 46.93 46.99 46.71 46.77 310
2/8/2013 46.66 46.86 46.64 46.85 607
2/7/2013 47.06 47.19 46.63 46.89 275
2/6/2013 46.92 47.13 46.83 47.11 426
2/5/2013 47.00 47.26 46.91 47.24 455
2/4/2013 46.99 47.09 46.76 46.93 724
2/1/2013 47.24 47.35 47.16 47.28 697
1/31/2013 46.82 47.00 46.81 46.95 290
1/30/2013 47.46 47.52 46.90 46.99 806
1/29/2013 47.11 47.59 47.07 47.59 394
1/28/2013 47.71 47.71 47.00 47.05 457
1/25/2013 47.85 47.85 47.25 47.64 1017
1/24/2013 47.52 47.70 47.34 47.51 708
1/23/2013 47.45 47.54 47.37 47.44 528
1/22/2013 47.00 47.40 47.00 47.40 1367
1/18/2013 47.12 47.16 46.82 47.07 369
1/17/2013 46.86 47.25 46.86 47.09 621
1/16/2013 46.52 46.55 46.24 46.50 263
1/15/2013 46.75 46.75 46.51 46.71 508
1/14/2013 46.85 46.85 46.57 46.81 477
1/11/2013 46.55 46.60 46.33 46.59 344
1/10/2013 46.67 46.67 46.27 46.49 275
1/9/2013 46.32 46.54 46.26 46.35 727
1/8/2013 46.14 46.22 45.90 46.19 531
1/7/2013 46.54 46.54 46.24 46.34 533
1/4/2013 46.54 46.67 46.31 46.66 430
1/3/2013 46.56 46.67 46.31 46.38 1059
1/2/2013 46.25 46.72 46.05 46.72 1506
12/31/2012 44.70 45.34 44.44 45.24 610
Marketplace
Trading Center