$49.08 -0.38 (%) iSh Glb Tmb&Fr Shs - NASDAQ

Aug. 26, 2016 | 03:12 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WOOD historical data

Date Open High Low Close Volume
8/26/201650.0050.1549.0849.082,975
8/25/201649.0749.5448.9349.462,847
8/24/201649.0549.2149.0549.182,191
8/23/201648.5649.0448.5648.869,496
8/22/201648.2448.4148.1248.405,808
8/19/201648.6648.7048.4448.706,678
8/18/201648.9049.0748.8048.907,445
8/17/201648.7448.8248.4448.763,735
8/16/201649.0049.0748.9148.955,033
8/15/201649.1349.4749.0949.306,909
8/12/201649.4349.4349.0949.2313,495
8/11/201649.3449.6249.3349.5418,222
8/10/201648.9949.2548.9449.08235,726
8/9/201648.6848.9048.6748.8221,206
8/8/201648.4848.5748.4448.4711,420
8/5/201648.1248.5148.1248.375,312
8/4/201647.8948.2947.8948.145,685
8/3/201647.6647.8847.6647.887,506
8/2/201648.2748.3947.8047.9310,189
8/1/201648.5748.6148.3448.348,053
7/29/201648.6348.6848.3148.666,240
7/28/201648.6348.6348.4048.502,089
7/27/201648.6348.6748.4648.462,218
7/26/201648.4548.7148.4548.622,553
7/25/201648.2348.2348.0048.217,922
7/22/201648.0748.3448.0748.344,113
7/21/201647.8948.2247.8947.927,106
7/20/201647.5248.0047.5247.946,278
7/19/201647.5547.6947.5347.644,498
7/18/201647.4447.6247.1647.586,799
7/15/201646.9147.3846.9147.3412,895
7/14/201647.0047.0046.8146.996,878
7/13/201646.7946.7946.4746.669,597
7/12/201646.4146.7746.4146.6318,986
7/11/201645.8746.2545.8746.223,207
7/8/201645.1945.5745.0645.5413,579
7/7/201645.1645.3044.5644.7115,392
7/6/201644.7245.2144.4745.2175,559
7/5/201645.6945.6944.8744.956,902
7/1/201645.6646.1845.6646.0913,225
6/30/201644.4945.3344.4445.2535,531
6/29/201644.0744.6744.0744.589,176
6/28/201643.7144.0543.4343.8435,538
6/27/201643.9344.0242.8043.1014,223
6/24/201644.9445.4644.3644.3629,733
6/23/201646.9847.4446.9847.443,692
6/22/201646.6046.7446.3346.338,680
6/21/201646.9146.9146.5646.586,516
6/20/201647.1447.6147.1447.404,917
6/17/201645.9946.1645.7546.105,702
6/16/201645.3345.8645.0545.8311,380
6/15/201645.9246.1345.6845.6811,798
6/14/201646.1246.2545.5745.7510,040
6/13/201646.9647.0446.4246.4810,160
6/10/201647.8447.8447.3947.5822,430
6/9/201648.7948.7948.2248.3814,281
6/8/201649.3049.3049.0349.077,992
6/7/201648.7449.2348.7448.9811,629
6/6/201648.6748.7948.6048.723,986
6/3/201648.6548.6648.3548.554,788
6/2/201648.3548.6948.3548.6718,133
6/1/201648.0648.5248.0448.4223,190
5/31/201648.5248.7248.4248.617,544
5/27/201648.5148.5348.3348.366,375
5/26/201648.3348.4048.1048.325,433
5/25/201647.6448.2647.6448.267,144
5/24/201647.2147.5347.2147.533,406
5/23/201646.7247.1746.7246.935,697
5/20/201646.5646.8746.5646.861,950
5/19/201646.3546.4345.5046.175,626
5/18/201646.7147.3046.6046.6843,315
5/17/201647.6347.6347.0047.0924,575
5/16/201647.1547.8547.1547.727,503
5/13/201647.5047.5047.0147.0715,865
5/12/201648.2648.4847.7447.8315,631
5/11/201648.0048.0447.8047.818,144
5/10/201647.2247.8347.2147.836,343
5/9/201647.0047.1246.8346.948,550
5/6/201646.8447.1646.6547.042,832
5/5/201646.5246.7146.4746.615,815
5/4/201646.3746.6346.1946.346,893
5/3/201647.1847.1846.4546.7347,995
5/2/201647.7947.9047.6947.905,065
4/29/201647.6747.8547.4947.745,431
4/28/201648.2648.4047.7147.713,242
4/27/201648.2148.4348.0048.329,960
4/26/201647.0447.9847.0447.969,379
4/25/201647.0947.0946.6346.686,686
4/22/201646.9547.2846.9547.287,115
4/21/201647.0347.3146.8646.9914,473
4/20/201647.4647.5847.1547.1531,769
4/19/201647.3947.6847.3947.614,476
4/18/201647.0347.2846.8647.186,364
4/15/201646.6546.9746.6546.866,675
4/14/201646.8346.9046.6446.6814,904
4/13/201646.3046.7746.3046.634,063
4/12/201645.4346.1045.3946.102,393
4/11/201645.4845.7945.4845.528,748
4/8/201645.3245.4345.0945.149,869
4/7/201645.2445.2444.6444.676,630
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center