iShares Global Timber & Forestry UCITS ETF (WOOD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:07PM BST
Time period:
23 Sept 2022 - 23 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 2,118.07 | 2,126.00 | 2,109.78 | 2,122.50 | 2,122.50 | 2,071 |
| 21 Sept 2023 | 2,124.00 | 2,133.50 | 2,121.50 | 2,126.50 | 2,126.50 | 2,272 |
| 20 Sept 2023 | 2,123.50 | 2,139.00 | 2,121.49 | 2,138.25 | 2,138.25 | 6,603 |
| 19 Sept 2023 | 2,138.00 | 2,139.50 | 2,122.50 | 2,124.25 | 2,124.25 | 3,289 |
| 18 Sept 2023 | 2,125.50 | 2,140.50 | 2,123.00 | 2,124.25 | 2,124.25 | 1,908 |
| 15 Sept 2023 | 2,117.50 | 2,131.00 | 2,116.50 | 2,128.25 | 2,128.25 | 1,831 |
| 14 Sept 2023 | 2,053.50 | 2,103.50 | 2,050.23 | 2,101.25 | 2,101.25 | 1,114 |
| 13 Sept 2023 | 2,054.00 | 2,058.00 | 2,048.50 | 2,052.50 | 2,052.50 | 878 |
| 12 Sept 2023 | 2,065.50 | 2,075.00 | 2,051.00 | 2,052.75 | 2,052.75 | 4,310 |
| 11 Sept 2023 | 2,049.50 | 2,062.00 | 2,045.21 | 2,058.75 | 2,058.75 | 23,091 |
| 08 Sept 2023 | 2,033.00 | 2,040.50 | 2,026.00 | 2,035.25 | 2,035.25 | 1,972 |
| 07 Sept 2023 | 2,067.00 | 2,083.00 | 2,042.00 | 2,042.00 | 2,042.00 | 5,401 |
| 06 Sept 2023 | 2,047.50 | 2,059.50 | 2,042.50 | 2,056.50 | 2,056.50 | 727 |
| 05 Sept 2023 | 2,066.50 | 2,092.50 | 2,062.50 | 2,063.75 | 2,063.75 | 1,415 |
| 04 Sept 2023 | 2,086.00 | 2,095.94 | 2,083.00 | 2,083.00 | 2,083.00 | 1,253 |
| 01 Sept 2023 | 2,076.00 | 2,092.50 | 2,070.47 | 2,092.25 | 2,092.25 | 6,649 |
| 31 Aug 2023 | 2,088.50 | 2,091.00 | 2,079.00 | 2,076.25 | 2,076.25 | 10,185 |
| 30 Aug 2023 | 2,082.50 | 2,092.00 | 2,076.50 | 2,076.75 | 2,076.75 | 748 |
| 29 Aug 2023 | 2,066.50 | 2,070.50 | 2,058.00 | 2,071.25 | 2,071.25 | 1,347 |
| 25 Aug 2023 | 2,029.00 | 2,036.50 | 2,029.00 | 2,033.50 | 2,033.50 | 12,700 |
| 24 Aug 2023 | 2,027.00 | 2,030.50 | 2,017.50 | 2,018.25 | 2,018.25 | 4,720 |
| 23 Aug 2023 | 2,006.50 | 2,023.50 | 1,994.96 | 2,021.75 | 2,021.75 | 851 |
| 22 Aug 2023 | 1,991.00 | 2,008.50 | 1,990.65 | 1,998.00 | 1,998.00 | 2,720 |
| 21 Aug 2023 | 1,986.50 | 2,004.50 | 1,976.74 | 1,985.00 | 1,985.00 | 3,165 |
| 18 Aug 2023 | 1,985.00 | 2,006.50 | 1,976.00 | 1,986.50 | 1,986.50 | 14,609 |
| 17 Aug 2023 | 2,001.50 | 2,010.50 | 1,985.56 | 2,005.00 | 2,005.00 | 14,210 |
| 16 Aug 2023 | 2,003.50 | 2,009.01 | 1,998.76 | 2,009.75 | 2,009.75 | 5,372 |
| 15 Aug 2023 | 2,011.00 | 2,030.99 | 2,007.50 | 2,007.75 | 2,007.75 | 5,152 |
| 14 Aug 2023 | 2,047.50 | 2,054.00 | 2,029.50 | 2,028.25 | 2,028.25 | 4,568 |
| 11 Aug 2023 | 2,042.50 | 2,050.00 | 2,035.00 | 2,042.50 | 2,042.50 | 737 |
| 10 Aug 2023 | 2,067.00 | 2,070.12 | 2,058.00 | 2,062.25 | 2,062.25 | 737 |
| 09 Aug 2023 | 2,063.50 | 2,073.50 | 2,044.50 | 2,047.25 | 2,047.25 | 15,145 |
| 08 Aug 2023 | 2,069.50 | 2,069.50 | 2,040.00 | 2,041.50 | 2,041.50 | 22,905 |
| 07 Aug 2023 | 2,074.50 | 2,079.50 | 2,062.00 | 2,072.25 | 2,072.25 | 4,454 |
| 04 Aug 2023 | 2,051.00 | 2,083.00 | 2,051.00 | 2,079.75 | 2,079.75 | 1,232 |
| 03 Aug 2023 | 2,039.00 | 2,052.50 | 2,037.00 | 2,050.25 | 2,050.25 | 6,831 |
| 02 Aug 2023 | 2,076.00 | 2,076.00 | 2,046.00 | 2,058.25 | 2,058.25 | 5,018 |
| 01 Aug 2023 | 2,078.00 | 2,087.11 | 2,075.00 | 2,086.00 | 2,086.00 | 5,603 |
| 31 Jul 2023 | 2,056.50 | 2,091.50 | 2,056.50 | 2,090.25 | 2,090.25 | 5,735 |
| 28 Jul 2023 | 2,088.00 | 2,097.50 | 2,074.00 | 2,080.50 | 2,080.50 | 1,708 |
| 27 Jul 2023 | 2,065.00 | 2,097.00 | 2,060.96 | 2,089.25 | 2,089.25 | 2,311 |
| 26 Jul 2023 | 2,065.50 | 2,065.50 | 2,049.71 | 2,051.00 | 2,051.00 | 6,053 |
| 25 Jul 2023 | 2,030.00 | 2,054.50 | 2,018.14 | 2,050.75 | 2,050.75 | 16,792 |
| 24 Jul 2023 | 1,993.50 | 2,013.82 | 1,991.64 | 2,015.25 | 2,015.25 | 31,203 |
| 21 Jul 2023 | 2,003.50 | 2,025.00 | 1,987.00 | 1,996.50 | 1,996.50 | 122,493 |
| 20 Jul 2023 | 2,034.50 | 2,040.50 | 2,023.27 | 2,029.50 | 2,029.50 | 4,993 |
| 19 Jul 2023 | 2,033.00 | 2,040.00 | 2,029.71 | 2,029.50 | 2,029.50 | 3,566 |
| 18 Jul 2023 | 1,985.50 | 2,014.50 | 1,985.50 | 2,012.50 | 2,012.50 | 6,511 |
| 17 Jul 2023 | 1,990.50 | 1,993.18 | 1,984.18 | 1,987.00 | 1,987.00 | 2,985 |
| 14 Jul 2023 | 1,991.00 | 2,013.50 | 1,984.50 | 1,988.25 | 1,988.25 | 3,575 |
| 13 Jul 2023 | 2,010.00 | 2,010.50 | 2,005.50 | 2,006.50 | 2,006.50 | 11,833 |
| 12 Jul 2023 | 1,979.00 | 2,009.00 | 1,964.50 | 2,006.75 | 2,006.75 | 11,442 |
| 11 Jul 2023 | 1,967.00 | 1,980.00 | 1,962.50 | 1,972.75 | 1,972.75 | 4,428 |
| 10 Jul 2023 | 1,958.50 | 1,980.18 | 1,948.00 | 1,964.25 | 1,964.25 | 475 |
| 07 Jul 2023 | 1,936.00 | 1,962.00 | 1,930.28 | 1,962.50 | 1,962.50 | 3,436 |
| 06 Jul 2023 | 1,963.50 | 1,974.07 | 1,939.00 | 1,940.50 | 1,940.50 | 549 |
| 05 Jul 2023 | 1,991.50 | 1,994.96 | 1,977.35 | 1,982.25 | 1,982.25 | 1,616 |
| 04 Jul 2023 | 1,995.50 | 2,002.00 | 1,994.47 | 2,003.25 | 2,003.25 | 6,165 |
| 03 Jul 2023 | 1,989.50 | 2,003.00 | 1,987.08 | 2,000.00 | 2,000.00 | 7,811 |
| 30 Jun 2023 | 1,980.00 | 1,983.00 | 1,972.00 | 1,972.50 | 1,972.50 | 8,843 |
| 29 Jun 2023 | 1,973.00 | 1,978.00 | 1,965.00 | 1,967.25 | 1,967.25 | 9,286 |
| 28 Jun 2023 | 1,943.50 | 1,977.50 | 1,943.50 | 1,974.00 | 1,974.00 | 20,410 |
| 27 Jun 2023 | 1,947.50 | 1,953.50 | 1,931.65 | 1,951.25 | 1,951.25 | 18,083 |
| 26 Jun 2023 | 1,938.50 | 1,949.50 | 1,919.50 | 1,942.75 | 1,942.75 | 68,440 |
| 23 Jun 2023 | 1,943.00 | 1,945.00 | 1,929.50 | 1,933.00 | 1,933.00 | 32,903 |
| 22 Jun 2023 | 1,963.50 | 1,963.50 | 1,944.50 | 1,944.75 | 1,944.75 | 7,023 |
| 21 Jun 2023 | 1,980.00 | 1,992.50 | 1,959.15 | 1,967.25 | 1,967.25 | 15,932 |
| 20 Jun 2023 | 1,996.00 | 1,999.46 | 1,983.00 | 1,985.50 | 1,985.50 | 6,903 |
| 19 Jun 2023 | 1,989.50 | 2,017.50 | 1,989.50 | 1,999.25 | 1,999.25 | 2,657 |
| 16 Jun 2023 | 2,014.50 | 2,023.50 | 2,004.50 | 2,006.25 | 2,006.25 | 29,810 |
| 15 Jun 2023 | 2,011.50 | 2,030.50 | 1,999.23 | 2,021.50 | 2,021.50 | 3,204 |
| 14 Jun 2023 | 2,031.00 | 2,048.00 | 2,018.50 | 2,038.00 | 2,038.00 | 7,521 |
| 13 Jun 2023 | 2,023.00 | 2,034.00 | 2,016.00 | 2,031.00 | 2,031.00 | 6,487 |
| 12 Jun 2023 | 2,007.00 | 2,019.00 | 1,996.00 | 2,009.50 | 2,009.50 | 4,369 |
| 09 Jun 2023 | 2,010.50 | 2,019.00 | 1,998.00 | 2,004.25 | 2,004.25 | 10,089 |
| 08 Jun 2023 | 2,020.50 | 2,032.00 | 2,007.00 | 2,009.00 | 2,009.00 | 3,698 |
| 07 Jun 2023 | 2,006.50 | 2,033.50 | 2,006.50 | 2,020.50 | 2,020.50 | 9,025 |
| 06 Jun 2023 | 2,000.00 | 2,017.50 | 1,996.00 | 2,018.50 | 2,018.50 | 1,283 |
| 05 Jun 2023 | 2,005.50 | 2,008.23 | 1,992.00 | 1,993.75 | 1,993.75 | 2,586 |
| 02 Jun 2023 | 1,956.00 | 1,988.00 | 1,945.24 | 1,990.25 | 1,990.25 | 8,015 |
| 01 Jun 2023 | 1,938.50 | 1,944.50 | 1,911.78 | 1,918.50 | 1,918.50 | 2,379 |
| 31 May 2023 | 1,935.50 | 1,952.56 | 1,923.35 | 1,921.50 | 1,921.50 | 1,473 |
| 30 May 2023 | 1,993.50 | 1,993.50 | 1,950.00 | 1,949.00 | 1,949.00 | 5,477 |
| 26 May 2023 | 1,966.50 | 1,985.00 | 1,966.50 | 1,978.25 | 1,978.25 | 3,251 |
| 25 May 2023 | 1,979.00 | 1,996.50 | 1,970.00 | 1,969.75 | 1,969.75 | 3,342 |
| 24 May 2023 | 2,006.50 | 2,014.00 | 1,989.00 | 1,990.50 | 1,990.50 | 4,962 |
| 23 May 2023 | 2,014.50 | 2,034.00 | 2,006.52 | 2,029.50 | 2,029.50 | 84,747 |
| 22 May 2023 | 2,004.50 | 2,007.00 | 1,990.50 | 2,000.00 | 2,000.00 | 34,316 |
| 19 May 2023 | 2,004.00 | 2,010.50 | 1,997.00 | 1,997.00 | 1,997.00 | 458,207 |
| 18 May 2023 | 2,034.50 | 2,042.00 | 2,017.50 | 2,035.00 | 2,035.00 | 1,279 |
| 17 May 2023 | 2,033.50 | 2,039.06 | 2,018.00 | 2,021.25 | 2,021.25 | 28,428 |
| 16 May 2023 | 2,036.00 | 2,047.50 | 2,026.50 | 2,027.50 | 2,027.50 | 889 |
| 15 May 2023 | 2,036.50 | 2,047.00 | 2,022.78 | 2,023.75 | 2,023.75 | 16,443 |
| 12 May 2023 | 2,034.00 | 2,038.50 | 2,019.50 | 2,019.50 | 2,019.50 | 15,454 |
| 11 May 2023 | 2,032.00 | 2,040.00 | 2,026.00 | 2,027.75 | 2,027.75 | 39,693 |
| 10 May 2023 | 2,015.50 | 2,021.40 | 2,012.50 | 2,019.00 | 2,019.00 | 5,587 |
| 09 May 2023 | 2,009.50 | 2,037.23 | 2,008.50 | 2,018.50 | 2,018.50 | 2,915 |
| 05 May 2023 | 1,992.50 | 2,003.00 | 1,981.31 | 2,006.75 | 2,006.75 | 316 |
| 04 May 2023 | 1,998.00 | 2,004.00 | 1,971.50 | 1,978.75 | 1,978.75 | 42,282 |
| 03 May 2023 | 1,972.50 | 2,012.00 | 1,972.50 | 2,008.50 | 2,008.50 | 39,091 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
