iShares Global Timber & Forestry ETF (WOOD)
81.90
+0.17
(+0.21%)
USD |
NASDAQ |
May 03, 16:00
81.95
+0.05
(+0.06%)
Pre-Market: 20:00
WOOD Price: 81.90 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 82.46 | 82.46 | 81.78 | 81.90 | 8576.00 |
May 02, 2024 | 81.05 | 81.75 | 80.84 | 81.73 | 16885.00 |
May 01, 2024 | 79.46 | 80.55 | 79.24 | 79.32 | 5168.00 |
Apr 30, 2024 | 79.62 | 79.62 | 78.80 | 79.12 | 10717.00 |
Apr 29, 2024 | 79.70 | 80.22 | 79.68 | 80.04 | 10200.00 |
Apr 26, 2024 | 79.41 | 79.80 | 79.11 | 79.11 | 17732.00 |
Apr 25, 2024 | 78.94 | 79.42 | 78.19 | 79.41 | 33010.00 |
Apr 24, 2024 | 79.51 | 79.77 | 79.20 | 79.47 | 11500.00 |
Apr 23, 2024 | 79.49 | 79.98 | 79.12 | 79.55 | 62093.00 |
Apr 22, 2024 | 79.85 | 79.88 | 79.14 | 79.61 | 78304.00 |
Apr 19, 2024 | 78.88 | 79.50 | 78.88 | 79.45 | 26130.00 |
Apr 18, 2024 | 79.06 | 79.06 | 78.25 | 78.57 | 19025.00 |
Apr 17, 2024 | 79.58 | 79.58 | 78.51 | 78.51 | 12845.00 |
Apr 16, 2024 | 80.00 | 80.00 | 78.88 | 79.74 | 21010.00 |
Apr 15, 2024 | 81.53 | 81.94 | 80.22 | 80.55 | 35679.00 |
Apr 12, 2024 | 82.10 | 82.42 | 81.32 | 81.35 | 62588.00 |
Apr 11, 2024 | 83.09 | 84.74 | 82.24 | 83.29 | 74327.00 |
Apr 10, 2024 | 83.15 | 83.43 | 82.57 | 83.23 | 86434.00 |
Apr 09, 2024 | 84.44 | 84.66 | 84.11 | 84.37 | 11158.00 |
Apr 08, 2024 | 83.90 | 84.16 | 83.54 | 84.02 | 23766.00 |
Apr 05, 2024 | 83.49 | 83.98 | 83.49 | 83.80 | 37970.00 |
Apr 04, 2024 | 84.47 | 84.93 | 83.70 | 83.70 | 7765.00 |
Apr 03, 2024 | 83.65 | 83.92 | 83.65 | 83.92 | 4414.00 |
Apr 02, 2024 | 83.99 | 83.99 | 83.46 | 83.89 | 4064.00 |
Apr 01, 2024 | 84.68 | 84.68 | 84.01 | 84.04 | 7940.00 |
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
73.92
Average
74.44
Median
Feb 13 2024