iShares Global Timber & Forestry UCITS ETF USD (Dist)

WOODT
🏛️ germany →
21.65
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 28.75 28.84 28.75 28.84 0.0M
2021-12-29 28.50 28.61 28.33 28.60 0.0M
2021-12-28 28.31 28.48 28.31 28.44 0.0M
2021-12-27 27.91 28.23 27.85 28.18 0.0M
2021-12-23 27.81 27.93 27.81 27.90 0.0M
2021-12-22 27.39 27.53 27.34 27.53 0.0M
2021-12-21 27.33 27.58 27.25 27.35 0.0M
2021-12-20 27.46 27.53 27.06 27.07 0.0M
2021-12-17 28.17 28.25 27.91 28.17 0.0M
2021-12-16 27.93 28.22 27.87 28.13 0.0M
2021-12-15 27.80 27.81 27.53 27.53 0.0M
2021-12-14 28.22 28.22 27.74 27.74 0.0M
2021-12-13 28.34 28.34 27.88 27.90 0.0M
2021-12-10 28.14 28.27 27.97 28.03 0.0M
2021-12-09 28.14 28.14 27.90 28.12 0.0M
2021-12-08 28.25 28.44 28.10 28.10 0.0M
2021-12-07 28.01 28.41 28.01 28.38 0.0M
2021-12-06 27.68 27.82 27.47 27.69 0.0M
2021-12-03 27.54 27.54 27.28 27.33 0.0M
2021-12-02 27.15 27.36 27.00 27.36 0.0M
2021-12-01 26.99 27.54 26.99 27.54 0.0M
2021-11-30 26.74 26.92 26.46 26.65 0.0M
2021-11-29 27.25 27.40 27.07 27.16 0.0M
2021-11-26 27.02 27.24 26.85 26.87 0.0M
2021-11-25 27.83 27.93 27.79 27.92 0.0M
2021-11-24 27.57 27.79 27.57 27.76 0.0M
2021-11-23 27.71 27.76 27.45 27.51 0.0M
2021-11-22 27.55 27.89 27.55 27.83 0.0M
2021-11-19 27.45 27.57 27.24 27.54 0.0M
2021-11-18 27.47 27.58 27.36 27.44 0.0M
2021-11-17 27.48 27.50 27.25 27.45 0.0M
2021-11-16 27.22 27.30 27.10 27.30 0.0M
2021-11-15 27.03 27.15 26.91 27.13 0.0M
2021-11-12 26.90 27.10 26.90 27.09 0.0M
2021-11-11 26.56 26.84 26.56 26.84 0.0M
2021-11-10 26.70 26.77 26.64 26.75 0.0M
2021-11-09 26.61 26.79 26.61 26.69 0.0M
2021-11-08 26.62 26.82 26.62 26.80 0.0M
2021-11-05 26.62 26.96 26.62 26.86 0.0M
2021-11-04 26.87 27.03 26.81 26.84 0.0M
2021-11-03 26.18 26.68 26.07 26.68 0.0M
2021-11-02 26.32 26.32 26.10 26.12 0.0M
2021-11-01 26.29 26.39 26.23 26.39 0.0M
2021-10-29 26.19 26.22 26.03 26.19 0.0M
2021-10-28 26.23 26.25 26.07 26.16 0.0M
2021-10-27 26.52 26.56 26.23 26.27 0.0M
2021-10-26 26.84 26.97 26.80 26.85 0.0M
2021-10-25 26.61 26.85 26.51 26.81 0.0M
2021-10-22 26.29 26.65 26.29 26.59 0.0M
2021-10-21 26.33 26.38 26.16 26.16 0.0M
2021-10-20 26.32 26.48 26.25 26.45 0.0M
2021-10-19 26.59 26.69 26.45 26.47 0.0M
2021-10-18 26.79 26.83 26.47 26.62 0.0M
2021-10-15 27.19 27.25 27.02 27.05 0.0M
2021-10-14 27.00 27.12 27.00 27.05 0.0M
2021-10-13 26.64 26.86 26.63 26.81 0.0M
2021-10-12 26.40 26.86 26.32 26.86 0.0M
2021-10-11 26.34 26.69 26.29 26.69 0.0M
2021-10-08 26.50 26.51 26.35 26.40 0.0M
2021-10-07 26.40 26.52 26.39 26.45 0.0M
2021-10-06 26.02 26.20 25.90 26.06 0.0M
2021-10-05 26.18 26.34 26.18 26.33 0.0M
2021-10-04 26.06 26.38 26.06 26.23 0.0M
2021-10-01 26.00 26.41 26.00 26.27 0.0M
2021-09-30 26.78 26.80 26.56 26.59 0.0M
2021-09-29 26.57 26.59 26.38 26.57 0.0M
2021-09-28 26.73 26.73 26.42 26.44 0.0M
2021-09-27 26.96 26.96 26.66 26.85 0.0M
2021-09-24 26.72 26.81 26.60 26.79 0.0M
2021-09-23 26.78 26.96 26.66 26.91 0.0M
2021-09-22 26.18 26.57 26.15 26.57 0.0M
2021-09-21 26.04 26.21 25.87 26.05 0.0M
2021-09-20 26.17 26.18 25.71 25.80 0.0M
2021-09-17 26.76 26.76 26.42 26.43 0.0M
2021-09-16 26.60 26.77 26.60 26.70 0.0M
2021-09-15 26.49 26.52 26.42 26.46 0.0M
2021-09-14 26.84 26.84 26.56 26.64 0.0M
2021-09-13 27.22 27.22 26.86 26.94 0.0M
2021-09-10 27.23 27.46 27.23 27.31 0.0M
2021-09-09 27.23 27.38 27.20 27.21 0.0M
2021-09-08 27.52 27.59 27.34 27.36 0.0M
2021-09-07 27.74 27.82 27.64 27.71 0.0M
2021-09-06 27.82 27.90 27.74 27.83 0.0M
2021-09-03 27.51 27.68 27.49 27.66 0.0M
2021-09-02 27.20 27.46 27.20 27.36 0.0M
2021-09-01 27.34 27.40 27.08 27.14 0.0M
2021-08-31 27.40 27.43 27.15 27.25 0.0M
2021-08-30 27.27 27.29 27.20 27.29 0.0M
2021-08-27 26.84 27.19 26.82 27.19 0.0M
2021-08-26 26.93 26.98 26.81 26.83 0.0M
2021-08-25 26.97 27.04 26.86 27.04 0.0M
2021-08-24 26.66 26.91 26.66 26.91 0.0M
2021-08-23 26.61 26.61 26.46 26.57 0.0M
2021-08-20 26.27 26.44 26.10 26.44 0.0M
2021-08-19 26.54 26.54 26.28 26.28 0.0M
2021-08-18 26.82 26.94 26.69 26.90 0.0M
2021-08-17 26.85 26.93 26.75 26.86 0.0M
2021-08-16 27.02 27.06 26.86 27.05 0.0M
2021-08-13 27.19 27.24 27.16 27.20 0.0M
2021-08-12 27.32 27.35 27.19 27.19 0.0M
2021-08-11 27.13 27.28 27.11 27.28 0.0M
2021-08-10 26.70 27.15 26.70 27.15 0.0M
2021-08-09 26.54 26.67 26.54 26.66 0.0M
2021-08-06 26.79 26.79 26.65 26.65 0.0M
2021-08-05 26.67 26.93 26.64 26.70 0.0M
2021-08-04 26.75 26.83 26.71 26.75 0.0M
2021-08-03 26.57 26.73 26.55 26.72 0.0M
2021-08-02 26.70 26.85 26.63 26.67 0.0M
2021-07-30 26.67 26.80 26.62 26.63 0.0M
2021-07-29 26.67 26.86 26.67 26.86 0.0M
2021-07-28 26.91 26.94 26.77 26.81 0.0M
2021-07-27 26.72 26.84 26.60 26.76 0.0M
2021-07-26 26.66 26.75 26.59 26.75 0.0M
2021-07-23 26.59 26.76 26.59 26.76 0.0M
2021-07-22 26.41 26.56 26.30 26.33 0.0M
2021-07-21 26.21 26.27 26.06 26.27 0.0M
2021-07-20 25.74 26.06 25.57 26.01 0.0M
2021-07-19 26.06 26.06 25.49 25.59 0.0M
2021-07-16 26.57 26.64 26.38 26.45 0.0M
2021-07-15 26.88 26.88 26.67 26.68 0.0M
2021-07-14 26.91 27.00 26.87 26.93 0.0M
2021-07-13 27.16 27.16 27.00 27.00 0.0M
2021-07-12 27.03 27.12 26.90 27.10 0.0M
2021-07-09 26.78 27.08 26.78 27.01 0.0M
2021-07-08 26.62 26.72 26.34 26.72 0.0M
2021-07-07 26.38 26.79 26.31 26.79 0.0M
2021-07-06 26.47 26.66 26.21 26.25 0.0M
2021-07-05 26.46 26.57 26.45 26.51 0.0M
2021-07-02 26.51 26.58 26.43 26.53 0.0M
2021-07-01 26.47 26.50 26.23 26.41 0.0M
2021-06-30 26.17 26.23 25.90 26.22 0.0M
2021-06-29 25.99 26.25 25.95 26.19 0.0M
2021-06-28 26.10 26.10 25.93 25.95 0.0M
2021-06-25 26.13 26.25 26.07 26.14 0.0M
2021-06-24 25.95 26.07 25.90 26.06 0.0M
2021-06-23 26.15 26.15 25.80 25.80 0.0M
2021-06-22 25.89 25.99 25.85 25.99 0.0M
2021-06-21 25.38 25.85 25.28 25.85 0.0M
2021-06-18 25.77 25.86 25.44 25.51 0.0M
2021-06-17 26.06 26.11 25.80 25.80 0.0M
2021-06-16 25.87 26.08 25.82 26.08 0.0M
2021-06-15 26.04 26.04 25.54 25.65 0.0M
2021-06-14 26.24 26.30 26.07 26.07 0.0M
2021-06-11 25.96 26.25 25.91 26.15 0.0M
2021-06-10 26.19 26.24 25.92 25.95 0.0M
2021-06-09 25.99 26.02 25.78 26.02 0.0M
2021-06-08 26.00 26.16 25.99 26.06 0.0M
2021-06-07 26.39 26.40 26.06 26.06 0.0M
2021-06-04 26.50 26.51 26.30 26.33 0.0M
2021-06-03 26.56 26.59 26.26 26.42 0.0M
2021-06-02 26.81 27.00 26.69 26.69 0.1M
2021-06-01 26.70 26.90 26.70 26.77 0.0M
2021-05-31 26.86 26.86 26.54 26.54 0.0M
2021-05-28 27.01 27.02 26.71 26.74 0.1M
2021-05-27 26.65 26.88 26.58 26.84 0.0M
2021-05-26 26.75 26.75 26.52 26.59 0.0M
2021-05-25 26.84 26.90 26.72 26.74 0.0M
2021-05-21 26.92 26.92 26.65 26.78 0.0M
2021-05-20 26.91 26.92 26.70 26.88 0.0M
2021-05-19 26.96 26.97 26.22 26.45 0.0M
2021-05-18 27.60 27.60 27.13 27.17 0.0M
2021-05-17 27.73 27.73 27.39 27.39 0.0M
2021-05-14 27.79 27.79 27.56 27.62 0.0M
2021-05-13 27.39 27.69 27.19 27.54 0.0M
2021-05-12 28.47 28.47 28.09 28.09 0.0M
2021-05-11 28.76 28.76 28.02 28.28 0.0M
2021-05-10 28.72 29.13 28.60 28.96 0.1M
2021-05-07 28.56 28.59 28.31 28.33 0.0M
2021-05-06 28.49 28.49 28.03 28.22 0.0M
2021-05-05 28.00 28.25 28.00 28.23 0.1M
2021-05-04 27.87 27.98 27.63 27.81 0.0M
2021-05-03 27.54 27.78 27.50 27.72 0.0M
2021-04-30 27.71 27.71 27.28 27.28 0.0M
2021-04-29 27.70 28.04 27.68 27.70 0.0M
2021-04-28 27.69 27.91 27.65 27.67 0.0M
2021-04-27 27.73 27.92 27.60 27.88 0.0M
2021-04-26 27.58 27.83 27.46 27.78 0.0M
2021-04-23 27.29 27.51 27.29 27.45 0.0M
2021-04-22 27.47 27.47 27.34 27.39 0.0M
2021-04-21 27.75 27.90 27.41 27.41 0.0M
2021-04-20 28.12 28.12 27.71 27.71 0.0M
2021-04-19 28.18 28.26 28.03 28.12 0.0M
2021-04-16 27.68 28.03 27.64 27.96 0.0M
2021-04-15 27.30 27.60 27.30 27.59 0.0M
2021-04-14 27.14 27.19 27.00 27.16 0.0M
2021-04-13 27.39 27.39 26.98 27.10 0.0M
2021-04-12 27.32 27.32 27.11 27.17 0.0M
2021-04-09 27.29 27.32 27.15 27.24 0.0M
2021-04-08 27.16 27.16 26.85 27.05 0.0M
2021-04-07 26.93 26.97 26.69 26.94 0.0M
2021-04-06 26.82 26.90 26.59 26.82 0.0M
2021-04-01 26.14 26.34 26.14 26.34 0.0M