$47.03 +0.06 (%) iSh Glb Tmb&Fr Shs - NASDAQ

Sep. 2, 2015 | 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
9/2/201547.0047.4046.7647.0325,543
9/1/201547.1247.4446.7346.9715,800
8/31/201547.9148.4847.8448.0151,436
8/28/201548.2848.4347.9048.22188,770
8/27/201547.7348.4047.4147.7112,350
8/26/201547.4147.4146.0246.9120,815
8/25/201549.0749.0746.2346.50134,083
8/24/201546.6046.8646.4647.12112,990
8/21/201549.7750.2048.5648.5662,394
8/20/201550.1450.5150.1150.3016,544
8/19/201551.0652.2350.7051.079,618
8/18/201551.3851.5951.0251.5513,168
8/17/201551.0651.4251.0051.3719,960
8/14/201550.7951.3550.7951.309,852
8/13/201550.7451.0850.5050.8114,448
8/12/201550.1651.2450.0050.7775,832
8/11/201550.7151.2950.6150.737,133
8/10/201551.1651.7350.4051.3414,121
8/7/201550.8450.9150.5250.869,014
8/6/201551.3151.3150.4750.5018,333
8/5/201551.5051.6950.9251.1532,115
8/4/201550.9151.2050.6550.9911,573
8/3/201550.6651.0050.6450.848,083
7/31/201550.9751.1650.8851.037,104
7/30/201550.5450.8149.7050.7810,736
7/29/201550.7350.8950.6750.895,937
7/28/201550.0050.7149.8550.5814,466
7/27/201550.3150.3149.4950.2110,454
7/24/201551.1151.1150.3250.408,181
7/23/201551.6551.7451.1151.119,123
7/22/201551.6651.7151.3051.5010,892
7/21/201552.4252.4251.7751.814,927
7/20/201552.5752.7352.3952.565,008
7/17/201553.1653.1652.4852.5514,144
7/16/201553.2353.3353.0853.1117,183
7/15/201553.1353.1352.7652.8616,884
7/14/201553.0153.1652.8452.9012,475
7/13/201552.4952.9352.4852.8819,064
7/10/201551.9652.2851.9652.179,377
7/9/201552.0252.0251.0351.1410,636
7/8/201551.9151.9151.2251.4510,265
7/7/201552.2152.6151.5852.3015,956
7/6/201552.6152.8652.2152.267,447
7/2/201553.0653.0652.7652.766,612
7/1/201552.7252.9352.5652.7445,004
6/30/201553.0853.0852.3652.5424,597
6/29/201553.1553.2752.4852.6321,151
6/26/201553.6653.7453.5653.683,392
6/25/201553.7453.7453.4753.535,741
6/24/201553.8053.8053.3253.459,703
6/23/201554.3254.4654.2554.287,985
6/22/201554.6554.6554.3454.447,422
6/19/201554.1154.4954.1054.333,895
6/18/201554.1654.5354.1654.515,425
6/17/201553.9754.1253.7554.129,129
6/16/201553.5754.0053.5754.004,829
6/15/201553.4653.6453.3553.644,750
6/12/201553.9753.9953.6753.9210,258
6/11/201554.3054.3354.0454.338,695
6/10/201553.9354.4053.9354.2215,403
6/9/201553.5053.7253.1553.4011,283
6/8/201553.6653.6653.3253.4511,873
6/5/201553.6553.9053.5553.816,197
6/4/201553.9754.0253.7853.818,066
6/3/201554.3354.4154.2054.2038,803
6/2/201554.3154.5054.2054.3315,523
6/1/201554.6755.2253.9654.2634,263
5/29/201555.0055.0054.3454.3614,943
5/28/201555.0955.2754.8355.109,527
5/27/201554.8855.2954.6555.2917,281
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!