Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 11:08PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

iShares S&P Global Timber & Forestry Idx (WOOD)

On Dec 18: 38.61   0.11 (0.29%)

MORE ON WOOD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 38.82 38.87 38.33 38.61 10,300 38.61 17-Dec-09 38.97 38.97 38.54 38.72 11,200 38.72 16-Dec-09 39.53 39.66 39.37 39.42 5,200 39.42 15-Dec-09 39.14 39.72 38.86 39.18 11,600 39.18 14-Dec-09 39.19 39.60 39.19 39.57 13,000 39.57 11-Dec-09 38.99 39.04 38.67 38.92 4,400 38.92 10-Dec-09 39.24 39.24 38.53 38.59 10,300 38.59 9-Dec-09 38.81 39.00 38.43 38.98 3,700 38.98 8-Dec-09 39.00 39.00 38.61 38.61 2,500 38.61 7-Dec-09 39.05 39.12 38.89 39.09 2,900 39.09 4-Dec-09 39.52 39.52 38.67 38.86 5,000 38.86 3-Dec-09 38.62 38.93 38.37 38.39 8,300 38.39 2-Dec-09 38.44 38.72 38.28 38.72 15,000 38.72 1-Dec-09 37.87 38.44 37.87 38.43 13,700 38.43 30-Nov-09 36.99 37.37 36.75 37.37 5,300 37.37 27-Nov-09 36.31 37.12 36.31 36.84 1,300 36.84 25-Nov-09 37.70 37.81 37.56 37.68 16,000 37.68 24-Nov-09 36.79 37.46 36.79 37.27 15,100 37.27 23-Nov-09 37.70 37.85 37.68 37.79 3,400 37.79 20-Nov-09 37.11 37.11 36.82 36.93 7,400 36.93 19-Nov-09 37.48 37.48 36.89 37.04 9,400 37.04 18-Nov-09 37.49 37.79 37.44 37.79 14,400 37.79 17-Nov-09 37.34 37.65 37.01 37.65 6,900 37.65 16-Nov-09 37.64 37.92 37.55 37.55 4,100 37.55 13-Nov-09 36.75 37.08 35.94 36.78 6,500 36.78 12-Nov-09 37.25 37.25 36.39 36.49 32,700 36.49 11-Nov-09 37.28 37.61 37.28 37.35 51,300 37.35 10-Nov-09 37.22 37.22 36.80 37.16 1,400 37.16 9-Nov-09 36.12 37.04 36.12 37.04 5,400 37.04 6-Nov-09 35.73 35.86 35.73 35.83 1,600 35.83 5-Nov-09 35.96 36.04 35.78 35.89 1,000 35.89 4-Nov-09 35.47 35.75 35.47 35.50 1,000 35.50 3-Nov-09 34.88 35.23 34.68 35.23 4,600 35.23 2-Nov-09 34.69 35.04 34.24 34.86 5,200 34.86 30-Oct-09 35.65 35.65 34.19 34.33 3,300 34.33 29-Oct-09 35.03 36.02 35.03 35.73 5,000 35.73 28-Oct-09 36.26 36.26 34.71 34.82 10,000 34.82 27-Oct-09 36.81 36.86 36.50 36.67 3,300 36.67 26-Oct-09 37.11 37.77 36.66 36.69 4,700 36.69 23-Oct-09 37.75 37.75 37.28 37.28 2,000 37.28 22-Oct-09 37.23 37.82 36.77 37.72 4,400 37.72 21-Oct-09 37.88 38.03 37.60 37.60 5,100 37.60 20-Oct-09 38.00 38.00 37.28 37.59 11,000 37.59 19-Oct-09 37.70 38.06 37.54 37.98 13,200 37.98 16-Oct-09 37.57 37.72 37.39 37.66 14,200 37.66 15-Oct-09 37.72 37.91 37.55 37.89 6,300 37.89 14-Oct-09 37.64 37.91 37.37 37.91 4,300 37.91 13-Oct-09 36.81 37.03 36.81 36.89 1,700 36.89 12-Oct-09 37.31 37.31 36.73 36.97 7,600 36.97 9-Oct-09 36.50 36.71 36.45 36.71 4,800 36.71 8-Oct-09 36.10 36.76 36.10 36.62 4,900 36.62 7-Oct-09 36.01 36.01 35.72 35.82 6,600 35.82 6-Oct-09 35.94 36.22 35.65 35.77 18,300 35.77 5-Oct-09 34.74 35.37 34.71 35.26 12,700 35.26 2-Oct-09 34.03 34.99 34.03 34.83 9,000 34.83 1-Oct-09 36.14 36.14 35.01 35.09 55,900 35.09 30-Sep-09 36.37 36.42 35.65 36.15 8,400 36.15 29-Sep-09 36.08 36.36 36.08 36.19 2,500 36.19 28-Sep-09 35.70 36.51 35.70 36.18 8,500 36.18 25-Sep-09 35.60 36.10 35.49 35.73 4,200 35.73 24-Sep-09 37.29 37.31 35.71 35.71 5,600 35.71 23-Sep-09 37.26 37.71 37.01 37.01 4,400 37.01 22-Sep-09 36.78 37.35 36.78 37.33 4,200 37.33 21-Sep-09 36.65 36.65 35.99 36.49 3,200 36.49 18-Sep-09 37.11 37.11 36.71 36.78 6,000 36.78 17-Sep-09 37.00 37.10 36.53 36.66 10,300 36.66 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions