iShares Global Timber & Forestry ETF (WOOD)
81.91
+1.60 (+1.99%)
USD |
NASDAQ |
Aug 12, 16:00
81.84
-0.07 (-0.09%)
After-Hours: 20:00
WOOD Price: 81.91 for Aug. 12, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 12, 2022 | 81.55 | 81.91 | 81.38 | 81.91 | 7771.00 |
| Aug 11, 2022 | 80.53 | 80.95 | 80.26 | 80.31 | 7418.00 |
| Aug 10, 2022 | 79.76 | 80.70 | 79.76 | 80.30 | 13916.00 |
| Aug 09, 2022 | 78.34 | 78.34 | 77.67 | 77.88 | 9976.00 |
| Aug 08, 2022 | 78.16 | 78.89 | 78.16 | 78.34 | 7947.00 |
| Aug 05, 2022 | 76.62 | 77.38 | 76.35 | 77.22 | 7086.00 |
| Aug 04, 2022 | 78.17 | 78.17 | 77.36 | 77.65 | 7200.00 |
| Aug 03, 2022 | 78.00 | 78.59 | 77.92 | 78.39 | 6516.00 |
| Aug 02, 2022 | 78.99 | 79.04 | 78.00 | 78.00 | 4542.00 |
| Aug 01, 2022 | 78.97 | 79.72 | 78.97 | 79.39 | 4410.00 |
| Jul 29, 2022 | 78.74 | 79.29 | 78.35 | 79.21 | 7099.00 |
| Jul 28, 2022 | 77.90 | 78.48 | 77.81 | 78.47 | 29407.00 |
| Jul 27, 2022 | 76.48 | 77.80 | 76.48 | 77.80 | 2293.00 |
| Jul 26, 2022 | 76.45 | 76.45 | 75.35 | 75.39 | 13831.00 |
| Jul 25, 2022 | 76.91 | 77.16 | 76.74 | 76.88 | 3792.00 |
| Jul 22, 2022 | 77.38 | 77.38 | 76.46 | 76.47 | 9671.00 |
| Jul 21, 2022 | 77.25 | 78.15 | 77.15 | 77.90 | 10891.00 |
| Jul 20, 2022 | 76.77 | 77.85 | 76.40 | 77.80 | 4766.00 |
| Jul 19, 2022 | 76.39 | 77.25 | 76.22 | 76.92 | 35939.00 |
| Jul 18, 2022 | 73.99 | 74.50 | 73.35 | 73.50 | 8971.00 |
| Jul 15, 2022 | 73.30 | 73.78 | 73.02 | 73.25 | 15213.00 |
| Jul 14, 2022 | 72.16 | 72.76 | 71.56 | 72.38 | 20453.00 |
| Jul 13, 2022 | 73.16 | 73.91 | 73.16 | 73.62 | 14923.00 |
| Jul 12, 2022 | 73.91 | 74.98 | 73.91 | 74.30 | 12454.00 |
| Jul 11, 2022 | 74.11 | 74.55 | 73.74 | 73.86 | 6572.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
39.88
Minimum
Mar 23 2020
97.39
Maximum
May 10 2021
72.60
Average
71.13
Median
Dec 29 2017