Singapore markets closed

iShares Global Timber & Forestry UCITS ETF USD (Dist) (WOOD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,172.00-3.00 (-0.14%)
At close: 04:35PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242,173.002,176.022,162.212,172.002,172.005,446
20 Jun 20242,166.002,176.382,162.002,175.002,175.004,394
19 Jun 20242,158.002,164.202,154.002,157.502,157.506,274
18 Jun 20242,160.002,169.002,153.942,162.502,162.506,980
17 Jun 20242,159.502,166.502,147.002,150.002,150.003,993
14 Jun 20242,176.502,176.502,148.642,157.502,157.508,409
13 Jun 20242,156.002,164.502,143.002,160.502,160.50414
12 Jun 20242,157.002,170.502,150.002,161.002,161.004,843
11 Jun 20242,179.502,189.002,157.742,160.752,160.753,820
10 Jun 20242,180.002,182.992,171.002,178.502,178.503,609
07 Jun 20242,198.502,203.832,187.002,195.502,195.505,170
06 Jun 20242,196.502,206.502,190.652,203.502,203.502,372
05 Jun 20242,209.002,217.502,188.822,202.002,202.004,951
04 Jun 20242,224.502,224.502,210.502,210.502,210.501,377
03 Jun 20242,253.502,254.002,228.002,230.002,230.002,282
31 May 20242,236.502,236.502,225.462,225.502,225.504,689
30 May 20242,217.002,230.002,214.552,230.252,230.25808
29 May 20242,231.002,239.502,214.002,214.002,214.003,613
28 May 20242,258.502,267.002,248.502,257.002,257.004,167
24 May 20242,256.502,262.002,252.272,258.502,258.5016,596
23 May 20242,260.002,266.002,248.642,252.502,252.503,971
22 May 20242,279.002,280.002,263.532,263.502,263.503,046
21 May 20242,286.002,286.122,277.092,282.502,282.5011,460
20 May 20242,286.502,297.002,284.002,297.002,297.005,587
17 May 20242,280.002,280.502,272.502,277.502,277.503,802
16 May 20242,283.502,290.002,279.652,280.752,280.757,307
15 May 20242,322.002,322.002,311.282,318.502,318.502,604
14 May 20242,313.002,316.002,310.002,310.002,310.004,802
13 May 20242,294.502,306.502,294.502,297.252,297.2513,357
10 May 20242,311.002,317.002,302.002,299.752,299.758,351
09 May 20242,298.002,308.502,287.712,299.502,299.505,113
08 May 20242,289.502,296.502,275.782,292.752,292.7537,311
07 May 20242,291.502,299.502,279.002,279.502,279.5036,823
03 May 20242,259.002,283.002,259.002,277.002,277.008,888
02 May 20242,233.002,255.502,232.502,255.502,255.5021,198
01 May 20242,199.002,217.002,199.002,212.002,212.001,504
30 Apr 20242,218.502,224.002,203.002,203.002,203.007,382
29 Apr 20242,215.002,227.502,214.692,220.252,220.2533,017
26 Apr 20242,202.002,226.502,192.502,219.002,219.0045,999
25 Apr 20242,227.502,233.132,198.002,208.002,208.004,889
24 Apr 20242,238.002,238.502,225.002,226.002,226.005,621
23 Apr 20242,247.002,251.502,230.502,235.002,235.008,314
22 Apr 20242,241.502,257.502,241.502,242.002,242.0014,344
19 Apr 20242,172.502,228.002,172.502,228.002,228.0027,427
18 Apr 20242,188.502,197.502,188.502,197.502,197.502,025
17 Apr 20242,199.502,210.002,191.802,196.002,196.0011,027
16 Apr 20242,222.002,234.002,196.502,215.002,215.008,633
15 Apr 20242,273.502,279.002,255.952,255.502,255.502,288
12 Apr 20242,289.002,297.502,269.322,271.252,271.2510,295
11 Apr 20242,281.002,294.502,281.002,283.502,283.502,047
10 Apr 20242,314.502,323.502,295.002,299.252,299.254,331
09 Apr 20242,305.002,312.002,296.502,313.002,313.006,089
08 Apr 20242,307.502,307.502,294.502,304.002,304.0012,029
05 Apr 20242,301.502,315.252,301.502,306.002,306.004,177
04 Apr 20242,306.502,324.502,304.002,319.002,319.0025,858
03 Apr 20242,315.002,324.002,306.502,309.502,309.506,938
02 Apr 20242,331.002,341.992,311.002,309.002,309.003,784
28 Mar 20242,335.002,340.002,317.132,323.002,323.003,370
27 Mar 20242,330.502,335.162,317.072,319.752,319.752,277
26 Mar 20242,307.002,325.502,307.002,327.252,327.253,030
25 Mar 20242,298.002,310.502,297.502,310.252,310.2512,355
22 Mar 20242,309.002,314.002,303.502,307.002,307.004,880
21 Mar 20242,287.502,302.502,276.352,299.502,299.509,414
20 Mar 20242,235.002,253.502,235.002,252.002,252.0016,927
19 Mar 20242,187.502,235.002,184.502,230.252,230.2514,251
18 Mar 20242,199.502,218.002,197.502,197.502,197.5093,184
15 Mar 20242,200.502,207.502,199.782,204.002,204.001,538
14 Mar 20242,199.002,211.002,189.002,191.752,191.753,698
13 Mar 20242,191.502,203.502,191.502,203.252,203.251,305
12 Mar 20242,200.002,210.002,197.502,199.002,199.001,459
11 Mar 20242,164.502,181.502,164.502,188.752,188.7511,794
08 Mar 20242,171.002,177.002,164.002,171.002,171.003,015
07 Mar 20242,170.502,180.002,152.192,174.002,174.004,126
06 Mar 20242,176.002,176.002,162.002,163.252,163.251,950
05 Mar 20242,177.502,178.002,163.002,172.252,172.253,575
04 Mar 20242,180.502,189.732,173.002,175.502,175.502,241
01 Mar 20242,183.002,191.002,172.002,191.002,191.003,282
29 Feb 20242,185.502,185.502,167.002,179.502,179.504,965
28 Feb 20242,150.002,176.002,146.502,172.502,172.501,603
27 Feb 20242,106.502,136.002,106.502,135.002,135.003,294
26 Feb 20242,110.002,116.022,099.002,100.752,100.754,397
23 Feb 20242,117.502,122.892,109.002,116.002,116.00343
22 Feb 20242,126.002,137.702,124.302,120.502,120.503,052
21 Feb 20242,116.502,120.502,115.002,119.002,119.002,099
20 Feb 20242,117.002,119.002,101.002,119.752,119.759,012
19 Feb 20242,104.002,122.502,104.002,122.502,122.50993
16 Feb 20242,110.502,116.262,107.112,112.252,112.254,300
15 Feb 20242,082.502,097.742,077.002,094.002,094.002,521
14 Feb 20242,074.502,079.502,074.502,074.502,074.504,902
13 Feb 20242,104.502,106.912,064.002,069.002,069.0013,214
12 Feb 20242,094.502,113.502,091.002,113.752,113.7535,982
09 Feb 20242,084.502,091.002,075.502,077.752,077.75139,336
08 Feb 20242,089.502,093.502,083.002,083.002,083.001,289
07 Feb 20242,065.502,083.152,065.502,074.502,074.50958
06 Feb 20242,066.502,074.002,052.002,070.502,070.504,162
05 Feb 20242,078.002,078.002,048.002,058.002,058.001,588
02 Feb 20242,087.002,087.002,072.242,063.002,063.002,042
01 Feb 20242,087.002,090.002,070.002,074.752,074.759,329
31 Jan 20242,104.002,119.002,104.002,109.002,109.001,561
30 Jan 20242,132.502,132.502,112.002,115.502,115.502,529
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...