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
2023-12-29 25.76 25.79 25.66 25.71 0.0M
2023-12-28 25.77 25.77 25.63 25.71 0.0M
2023-12-27 25.77 25.84 25.63 25.71 0.0M
2023-12-22 25.61 25.79 25.57 25.79 0.0M
2023-12-21 25.65 25.72 25.59 25.66 0.0M
2023-12-20 25.75 25.75 25.65 25.75 0.0M
2023-12-19 25.31 25.62 25.31 25.62 0.0M
2023-12-18 25.24 25.38 25.21 25.27 0.0M
2023-12-15 25.41 25.55 25.41 25.48 0.0M
2023-12-14 25.02 25.24 25.02 25.19 0.0M
2023-12-13 24.50 24.55 24.46 24.54 0.0M
2023-12-12 24.82 24.86 24.45 24.56 0.0M
2023-12-11 24.84 24.98 24.84 24.93 0.0M
2023-12-08 24.85 24.93 24.83 24.87 0.0M
2023-12-07 24.73 24.86 24.64 24.86 0.0M
2023-12-06 24.73 24.91 24.73 24.90 0.0M
2023-12-05 24.77 24.78 24.63 24.74 0.0M
2023-12-04 24.89 24.89 24.79 24.79 0.0M
2023-12-01 24.74 24.99 24.62 24.99 0.0M
2023-11-30 24.63 24.68 24.46 24.57 0.0M
2023-11-29 24.26 24.55 24.26 24.55 0.0M
2023-11-28 24.28 24.42 24.25 24.36 0.0M
2023-11-27 24.13 24.20 24.12 24.18 0.0M
2023-11-24 24.29 24.32 24.22 24.27 0.0M
2023-11-23 24.43 24.44 24.33 24.34 0.0M
2023-11-22 24.31 24.39 24.28 24.39 0.0M
2023-11-21 24.36 24.38 24.28 24.28 0.0M
2023-11-20 24.53 24.53 24.25 24.34 0.0M
2023-11-17 24.45 24.64 24.40 24.50 0.0M
2023-11-16 24.70 24.70 24.24 24.24 0.0M
2023-11-15 24.74 24.90 24.72 24.85 0.0M
2023-11-14 24.12 24.63 24.00 24.63 0.0M
2023-11-13 24.33 24.33 24.20 24.21 0.0M
2023-11-10 24.27 24.27 24.07 24.24 0.0M
2023-11-09 24.29 24.39 24.21 24.34 0.0M
2023-11-08 24.23 24.27 24.20 24.21 0.0M
2023-11-07 24.44 24.58 24.40 24.48 0.0M
2023-11-06 24.32 24.53 24.32 24.45 0.0M
2023-11-03 24.21 24.44 24.10 24.41 0.0M
2023-11-02 23.70 24.08 23.69 24.08 0.0M
2023-11-01 23.51 23.62 23.49 23.56 0.0M
2023-10-31 23.30 23.58 23.28 23.54 0.0M
2023-10-30 23.47 23.50 23.32 23.32 0.0M
2023-10-27 23.36 23.55 23.34 23.42 0.0M
2023-10-26 23.21 23.41 23.10 23.37 0.0M
2023-10-25 23.24 23.30 23.11 23.23 0.0M
2023-10-24 22.89 23.20 22.89 23.17 0.0M
2023-10-23 23.29 23.29 23.00 23.05 0.0M
2023-10-20 23.64 23.68 23.31 23.32 0.0M
2023-10-19 24.14 24.14 23.86 23.92 0.0M
2023-10-18 24.60 24.60 24.29 24.29 0.0M
2023-10-17 24.64 24.72 24.54 24.70 0.0M
2023-10-16 24.66 24.73 24.49 24.71 0.0M
2023-10-13 24.51 24.60 24.42 24.53 0.0M
2023-10-12 24.78 24.85 24.56 24.56 0.0M
2023-10-11 24.52 24.74 24.52 24.61 0.0M
2023-10-10 24.40 24.58 24.40 24.58 0.0M
2023-10-09 24.18 24.22 24.08 24.21 0.0M
2023-10-06 24.08 24.27 24.00 24.13 0.0M
2023-10-05 24.15 24.19 24.04 24.04 0.0M
2023-10-04 23.80 24.08 23.80 23.97 0.0M
2023-10-03 24.30 24.30 23.94 23.94 0.1M
2023-10-02 24.72 24.72 24.36 24.41 0.0M
2023-09-29 24.54 24.69 24.51 24.61 0.0M
2023-09-28 24.54 24.54 24.26 24.47 0.0M
2023-09-27 24.42 24.51 24.38 24.38 0.0M
2023-09-26 24.32 24.46 24.31 24.42 0.0M
2023-09-25 24.30 24.44 24.30 24.44 0.0M
2023-09-22 24.41 24.48 24.36 24.40 0.0M
2023-09-21 24.49 24.57 24.45 24.53 0.0M
2023-09-20 24.59 24.76 24.55 24.72 0.0M
2023-09-19 24.69 24.79 24.66 24.66 0.0M
2023-09-18 24.75 24.80 24.66 24.67 0.0M
2023-09-15 24.81 24.82 24.68 24.72 0.0M
2023-09-14 23.98 24.48 23.98 24.45 0.0M
2023-09-13 23.79 23.90 23.78 23.88 0.0M
2023-09-12 24.00 24.00 23.88 23.88 0.0M
2023-09-11 23.84 24.02 23.84 23.98 0.0M
2023-09-08 23.87 23.87 23.57 23.69 0.0M
2023-09-07 24.16 24.21 23.80 23.81 0.0M
2023-09-06 24.00 24.08 23.92 23.99 0.0M
2023-09-05 24.60 24.60 24.20 24.20 0.0M
2023-09-04 24.48 24.48 24.37 24.38 0.0M
2023-09-01 24.27 24.43 24.27 24.43 0.0M
2023-08-31 24.19 24.36 24.19 24.23 0.0M
2023-08-30 24.14 24.21 24.14 24.19 0.0M
2023-08-29 24.00 24.11 23.99 24.11 0.0M
2023-08-28 23.74 24.01 23.74 23.93 0.0M
2023-08-25 23.59 23.76 23.59 23.71 0.0M
2023-08-24 23.74 23.74 23.53 23.53 0.0M
2023-08-23 23.54 23.66 23.54 23.66 0.0M
2023-08-22 23.28 23.49 23.28 23.45 0.0M
2023-08-21 23.37 23.43 23.22 23.22 0.0M
2023-08-18 23.29 23.29 23.17 23.27 0.0M
2023-08-17 23.46 23.54 23.44 23.51 0.0M
2023-08-16 23.42 23.52 23.35 23.52 0.0M
2023-08-15 23.63 23.63 23.36 23.42 0.0M
2023-08-14 23.59 23.71 23.59 23.59 0.0M
2023-08-11 23.61 23.69 23.57 23.68 0.0M
2023-08-10 23.89 23.89 23.79 23.82 0.0M
2023-08-09 24.00 24.03 23.73 23.73 0.0M
2023-08-08 23.81 23.89 23.68 23.74 0.0M
2023-08-07 24.04 24.14 23.97 24.00 0.0M
2023-08-04 23.86 24.09 23.75 24.09 0.0M
2023-08-03 23.71 23.86 23.67 23.86 0.0M
2023-08-02 23.88 24.04 23.83 23.92 0.0M
2023-08-01 24.34 24.39 24.24 24.24 0.0M
2023-07-31 24.29 24.39 24.14 24.37 0.0M
2023-07-28 24.33 24.34 24.18 24.24 0.0M
2023-07-27 24.15 24.48 24.04 24.45 0.0M
2023-07-26 23.97 24.00 23.86 23.95 0.0M
2023-07-25 23.42 23.95 23.42 23.91 0.0M
2023-07-24 23.14 23.33 23.11 23.33 0.0M
2023-07-21 23.13 23.29 22.97 23.10 0.1M
2023-07-20 23.31 23.57 23.31 23.41 0.0M
2023-07-19 23.47 23.53 23.36 23.36 0.0M
2023-07-18 23.14 23.43 23.13 23.42 0.0M
2023-07-17 23.10 23.22 23.10 23.16 0.0M
2023-07-14 23.36 23.40 23.16 23.21 0.0M
2023-07-13 23.45 23.54 23.45 23.48 0.0M
2023-07-12 23.17 23.48 23.17 23.43 0.0M
2023-07-11 23.05 23.16 23.05 23.15 0.0M
2023-07-10 22.92 23.12 22.92 22.97 0.0M
2023-07-07 22.65 23.01 22.65 23.01 0.0M
2023-07-06 23.16 23.16 22.66 22.68 0.0M
2023-07-05 23.19 23.35 23.16 23.21 0.0M
2023-07-04 23.25 23.39 23.25 23.39 0.0M
2023-07-03 23.18 23.31 23.14 23.27 0.0M
2023-06-30 22.97 23.04 22.96 22.97 0.0M
2023-06-29 22.84 22.88 22.76 22.82 0.0M
2023-06-28 22.65 22.86 22.65 22.86 0.0M
2023-06-27 22.73 22.73 22.54 22.67 0.0M
2023-06-26 22.57 22.68 22.42 22.61 0.0M
2023-06-23 22.56 22.67 22.47 22.59 0.0M
2023-06-22 22.71 22.83 22.57 22.64 0.0M
2023-06-21 23.28 23.28 22.83 22.88 0.0M
2023-06-20 23.33 23.38 23.20 23.22 0.0M
2023-06-19 23.39 23.55 23.39 23.42 0.0M
2023-06-16 23.47 23.60 23.47 23.52 0.0M
2023-06-15 23.76 23.76 23.35 23.58 0.0M
2023-06-14 23.76 23.89 23.71 23.83 0.0M
2023-06-13 23.56 23.74 23.41 23.72 0.0M
2023-06-12 23.52 23.52 23.27 23.36 0.0M
2023-06-09 23.45 23.47 23.32 23.42 0.0M
2023-06-08 23.52 23.60 23.38 23.38 0.0M
2023-06-07 23.48 23.55 23.32 23.50 0.0M
2023-06-06 23.13 23.47 23.13 23.45 0.0M
2023-06-05 23.10 23.26 23.05 23.16 0.0M
2023-06-02 22.67 23.17 22.59 23.10 0.0M
2023-06-01 22.59 22.59 22.29 22.42 0.0M
2023-05-31 22.50 22.60 22.31 22.37 0.0M
2023-05-30 22.86 22.89 22.58 22.58 0.0M
2023-05-29 22.77 22.86 22.77 22.86 0.0M
2023-05-26 22.69 22.87 22.63 22.79 0.0M
2023-05-25 22.90 22.90 22.61 22.61 0.0M
2023-05-24 23.06 23.09 22.84 22.90 0.0M
2023-05-23 23.17 23.41 23.17 23.39 0.0M
2023-05-22 23.05 23.10 22.88 23.03 0.0M
2023-05-19 23.05 23.16 23.02 23.02 0.0M
2023-05-18 23.34 23.45 23.34 23.45 0.0M
2023-05-17 23.31 23.37 23.25 23.30 0.0M
2023-05-16 23.41 23.56 23.29 23.29 0.0M
2023-05-15 23.38 23.42 23.29 23.37 0.0M
2023-05-12 23.20 23.29 23.17 23.19 0.0M
2023-05-11 23.38 23.48 23.24 23.28 0.0M
2023-05-10 23.23 23.31 23.15 23.21 0.0M
2023-05-09 23.24 23.26 23.13 23.24 0.0M
2023-05-08 23.16 23.29 23.09 23.26 0.0M
2023-05-05 22.64 23.02 22.64 23.02 0.0M
2023-05-04 22.61 22.69 22.56 22.61 0.0M
2023-05-03 22.59 22.84 22.46 22.80 0.0M
2023-05-02 22.74 22.76 22.38 22.44 0.0M
2023-04-28 22.56 22.68 22.42 22.67 0.0M
2023-04-27 22.08 22.25 22.07 22.13 0.0M
2023-04-26 22.39 22.39 22.13 22.22 0.0M
2023-04-25 22.63 22.67 22.50 22.52 0.0M
2023-04-24 22.80 22.92 22.79 22.84 0.0M
2023-04-21 23.06 23.08 22.84 22.87 0.0M
2023-04-20 23.26 23.26 23.02 23.15 0.0M
2023-04-19 23.26 23.29 23.18 23.27 0.0M
2023-04-18 23.37 23.47 23.27 23.29 0.0M
2023-04-17 23.33 23.39 23.26 23.33 0.0M
2023-04-14 23.21 23.27 23.13 23.15 0.0M
2023-04-13 23.29 23.33 23.09 23.14 0.0M
2023-04-12 23.33 23.58 23.25 23.29 0.0M
2023-04-11 23.30 23.49 22.95 23.49 0.0M
2023-04-06 22.93 22.99 22.89 22.91 0.0M
2023-04-05 23.13 23.13 22.76 22.82 0.0M
2023-04-04 23.36 23.39 23.05 23.05 0.0M
2023-04-03 23.26 23.36 23.21 23.26 0.0M
2023-03-31 23.10 23.24 23.00 23.22 0.0M
2023-03-30 23.01 23.15 23.01 23.04 0.0M
2023-03-29 22.87 22.89 22.75 22.89 0.0M
2023-03-28 22.96 22.96 22.71 22.75 0.0M
2023-03-27 23.07 23.07 22.73 22.73 0.0M
2023-03-24 22.65 22.74 22.50 22.71 0.0M
2023-03-23 22.94 22.94 22.75 22.83 0.0M
2023-03-22 23.15 23.20 23.02 23.02 0.0M
2023-03-21 23.23 23.41 23.20 23.20 0.0M
2023-03-20 22.87 23.27 22.64 23.12 0.0M
2023-03-17 23.48 23.65 22.96 22.99 0.0M
2023-03-16 23.34 23.38 23.06 23.34 0.0M
2023-03-15 23.46 23.46 23.09 23.23 0.0M
2023-03-14 23.53 23.68 23.41 23.51 0.0M
2023-03-13 24.00 24.00 23.32 23.43 0.0M
2023-03-10 24.14 24.29 23.94 24.11 0.0M
2023-03-09 24.69 24.75 24.53 24.66 0.0M
2023-03-08 24.38 24.65 24.34 24.59 0.0M
2023-03-07 24.56 24.60 24.35 24.39 0.0M
2023-03-06 24.89 24.89 24.65 24.65 0.0M
2023-03-03 24.80 25.01 24.77 25.01 0.0M
2023-03-02 24.58 24.69 24.58 24.65 0.0M
2023-03-01 24.68 24.74 24.49 24.56 0.0M
2023-02-28 24.33 24.49 24.33 24.49 0.0M
2023-02-27 24.40 24.65 24.40 24.52 0.0M
2023-02-24 24.50 24.55 24.16 24.16 0.0M
2023-02-23 24.44 24.54 24.28 24.37 0.0M
2023-02-22 24.31 24.50 24.25 24.47 0.0M
2023-02-21 24.85 24.90 24.46 24.46 0.0M
2023-02-20 24.92 24.93 24.78 24.83 0.0M
2023-02-17 24.82 24.87 24.74 24.74 0.0M
2023-02-16 25.28 25.28 24.89 24.96 0.0M
2023-02-15 24.96 25.07 24.91 25.07 0.0M
2023-02-14 25.22 25.45 25.14 25.14 0.0M
2023-02-13 24.95 25.20 24.95 25.14 0.0M
2023-02-10 25.10 25.10 24.82 24.91 0.0M
2023-02-09 25.48 25.49 25.30 25.30 0.0M
2023-02-08 25.54 25.57 25.29 25.29 0.0M
2023-02-07 25.59 25.73 25.51 25.57 0.0M
2023-02-06 25.74 25.78 25.58 25.60 0.0M
2023-02-03 25.78 26.00 25.72 26.00 0.0M
2023-02-02 25.34 26.01 25.34 26.01 0.0M
2023-02-01 25.57 25.60 25.25 25.30 0.0M
2023-01-31 25.03 25.44 24.86 25.43 0.0M
2023-01-30 25.13 25.17 25.03 25.14 0.0M
2023-01-27 25.14 25.31 25.14 25.26 0.0M
2023-01-26 24.91 25.25 24.86 25.25 0.0M
2023-01-25 24.80 24.85 24.57 24.75 0.0M
2023-01-24 24.88 24.90 24.77 24.86 0.0M
2023-01-23 24.58 24.90 24.58 24.89 0.0M
2023-01-20 24.44 24.58 24.37 24.56 0.0M
2023-01-19 24.77 24.77 24.44 24.44 0.0M
2023-01-18 24.80 24.98 24.79 24.81 0.0M
2023-01-17 24.85 24.89 24.70 24.81 0.0M
2023-01-16 24.91 24.91 24.80 24.86 0.0M
2023-01-13 24.86 24.92 24.72 24.80 0.0M
2023-01-12 24.79 25.04 24.79 24.87 0.0M
2023-01-11 24.70 24.73 24.63 24.72 0.0M
2023-01-10 24.88 24.89 24.60 24.60 0.0M
2023-01-09 25.01 25.20 25.01 25.11 0.0M
2023-01-06 24.75 25.03 24.74 25.02 0.0M
2023-01-05 24.55 24.78 24.55 24.66 0.0M
2023-01-04 24.58 24.68 24.47 24.68 0.0M
2023-01-03 24.43 24.56 24.34 24.34 0.0M
2023-01-02 24.40 24.55 24.10 24.46 0.0M