iShares Global Timber & Forestry UCITS ETF (WOOD.GB)
AQSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719329280 | 2161.5 | 0 | 0.00 | 2161 | 2271 | 2062.75 | 61 |
| 1719242880 | 2161.5 | -6 | -0.28 | 2165 | 2263.25 | 2064 | 83 |
| 1718983740 | 2167.5 | 6.5 | 0.30 | 2171 | 2276.25 | 2067.25 | 30 |
| 1718894280 | 2161 | 2.5 | 0.12 | 2153 | 2270.5 | 2064 | 7 |
| 1718807460 | 2158.5 | 2 | 0.09 | 2157 | 2260.5 | 2055.25 | 7 |
| 1718724540 | 2156.5 | -3.5 | -0.16 | 2155 | 2261.25 | 2057.25 | 8 |
| 1718634720 | 2160 | -9.5 | -0.44 | 2159.5 | 2267.25 | 2051 | 31 |
| 1718378940 | 2169.5 | 16 | 0.74 | 2165 | 2271.75 | 2062.5 | 9 |
| 1718292600 | 2153.5 | -6.5 | -0.30 | 2149.5 | 2261.5 | 2052.25 | 5 |
| 1718203020 | 2160 | -7 | -0.32 | 2160.5 | 2279.25 | 2053 | 42 |
| 1718119740 | 2167 | -35.5 | -1.61 | 2187 | 2295.5 | 2068.25 | 521 |
| 1718029980 | 2202.5 | 0 | 0.00 | 2202.5 | 2202.5 | 2202.5 | 0 |
| 1717770780 | 2202.5 | 5.5 | 0.25 | 2206.5 | 2311.5 | 2090.75 | 10 |
| 1717684800 | 2197 | -11 | -0.50 | 2197 | 2310 | 2093.75 | 21 |
| 1717600500 | 2208 | -18 | -0.81 | 2214 | 2318.5 | 2102.5 | 141 |
| 1717514760 | 2226 | -26.9 | -1.19 | 2225 | 2330.75 | 2112.5 | 443 |
| 1717428540 | 2252.9 | 19.9 | 0.89 | 2241 | 2354.75 | 2134.5 | 73 |
| 1717166580 | 2233 | 19 | 0.86 | 2235 | 2338.25 | 2124.25 | 54 |
| 1717079640 | 2214 | -48.5 | -2.14 | 2216.5 | 2327 | 2118 | 16 |
| 1716993360 | 2262.5 | 0 | 0.00 | 2262.5 | 2262.5 | 2262.5 | 0 |
| 1716906960 | 2262.5 | 9.5 | 0.42 | 2258.5 | 2367.25 | 2154 | 46 |
| 1716564600 | 2253 | 6.5 | 0.29 | 2250.5 | 2362 | 2149.75 | 15 |
| 1716478140 | 2246.5 | -29 | -1.27 | 2261.5 | 2369.25 | 2146.5 | 23 |
| 1716388620 | 2275.5 | -7.5 | -0.33 | 2278 | 2380.5 | 2163.75 | 25 |
| 1716302280 | 2283 | -3 | -0.13 | 2280.5 | 2388 | 2173.5 | 3 |
| 1716215640 | 2286 | 4.5 | 0.20 | 2286.5 | 2393.75 | 2183.75 | 10 |
| 1715956440 | 2281.5 | -2 | -0.09 | 2289 | 2388.25 | 2171.75 | 51 |
| 1715870040 | 2283.5 | 38.5 | 1.71 | 2280 | 2396.5 | 2173 | 20 |
| 1715786940 | 2245 | -68.65 | -2.97 | 2310.5 | 2421.75 | 2206.5 | 920 |
| 1715700540 | 2313.65 | 18.4 | 0.80 | 2299.5 | 2414.25 | 2196.5 | 2249 |
| 1715614140 | 2295.25 | -14.25 | -0.62 | 2298 | 2408.25 | 2189.75 | 1673 |
| 1715355240 | 2309.5 | 16.5 | 0.72 | 2308.5 | 2416 | 2196.5 | 1 |
| 1715265300 | 2293 | 7.15 | 0.31 | 2292 | 2398.5 | 2188.75 | 30 |
| 1715182020 | 2285.85 | -7.9 | -0.34 | 2281.5 | 2389.75 | 2181.75 | 227 |
| 1715095740 | 2293.75 | 27.75 | 1.22 | 2291.5 | 2393.75 | 2174 | 1909 |
| 1714750020 | 2266 | 6.5 | 0.29 | 2263 | 2383 | 2157.25 | 21 |
| 1714663440 | 2259.5 | 50.5 | 2.29 | 2230 | 2341.5 | 2140.5 | 149 |
| 1714574280 | 2209 | -11 | -0.50 | 2208 | 2319.75 | 2105 | 5 |
| 1714487880 | 2220 | -1.5 | -0.07 | 2219 | 2321.5 | 2104 | 5 |
| 1714402080 | 2221.5 | 6.8 | 0.31 | 2214 | 2324 | 2115.75 | 16 |
| 1714145400 | 2214.7 | -2.08 | -0.09 | 2218 | 2318.5 | 2107 | 1603 |
| 1714058940 | 2216.775 | -3.03 | -0.14 | 2216.5 | 2336 | 2115 | 64 |
| 1713972360 | 2219.8 | -32.8 | -1.46 | 2237.5 | 2344.75 | 2126.25 | 1154 |
| 1713886080 | 2252.6 | -5.15 | -0.23 | 2253.5 | 2357.5 | 2136.25 | 189 |
| 1713799740 | 2257.75 | 79.25 | 3.64 | 2248 | 2349.25 | 2137 | 1395 |
| 1713537600 | 2178.5 | -24 | -1.09 | 2177 | 2284.5 | 2098 | 7 |
| 1713453960 | 2202.5 | 8 | 0.36 | 2198.5 | 2305.5 | 2092.75 | 27 |
| 1713365220 | 2194.5 | -8.5 | -0.39 | 2190.5 | 2296.75 | 2092.5 | 15 |
| 1713281160 | 2203 | -73.5 | -3.23 | 2228 | 2329.75 | 2115.75 | 651 |
| 1713192300 | 2276.5 | -7.5 | -0.33 | 2276.5 | 2387.25 | 2157 | 13 |
| 1712936040 | 2284 | -5.5 | -0.24 | 2293 | 2407.25 | 2171.5 | 27 |
| 1712845920 | 2289.5 | -33 | -1.42 | 2284 | 2405 | 2176.5 | 12 |
| 1712759940 | 2322.5 | 18 | 0.78 | 2322 | 2430 | 2199.75 | 10 |
| 1712673480 | 2304.5 | 2 | 0.09 | 2303.5 | 2412.5 | 2199.75 | 28 |
| 1712587140 | 2302.5 | -6.5 | -0.28 | 2301.5 | 2412 | 2192.25 | 17 |
| 1712327640 | 2309 | -10.8 | -0.47 | 2307 | 2413.5 | 2195.5 | 7 |
| 1712244240 | 2319.8 | 5.3 | 0.23 | 2304.5 | 2419.25 | 2205.25 | 349 |
| 1712155560 | 2314.5 | -23 | -0.98 | 2313.5 | 2419 | 2201.5 | 9 |
| 1712068740 | 2337.5 | 8 | 0.34 | 2329 | 2444.5 | 2212 | 16 |
| 1711639860 | 2329.5 | 10 | 0.43 | 2334 | 2441.5 | 2215.75 | 43 |
| 1711553820 | 2319.5 | 7 | 0.30 | 2319 | 2436.25 | 2208.75 | 18 |
| 1711467240 | 2312.5 | 9 | 0.39 | 2308 | 2415 | 2208.5 | 18 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
