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
2024-12-30 25.28 25.34 25.27 25.27 0.0M
2024-12-27 25.36 25.45 25.31 25.37 0.0M
2024-12-23 25.20 25.20 25.07 25.12 0.0M
2024-12-20 24.91 25.20 24.76 25.15 0.0M
2024-12-19 25.11 25.12 24.97 25.08 0.0M
2024-12-18 25.86 25.86 25.64 25.64 0.0M
2024-12-17 25.90 26.00 25.82 25.91 0.0M
2024-12-16 26.02 26.07 25.94 26.06 0.0M
2024-12-13 26.35 26.35 25.99 26.06 0.0M
2024-12-12 26.41 26.46 26.23 26.28 0.0M
2024-12-11 26.27 26.38 26.27 26.36 0.0M
2024-12-10 26.44 26.60 26.37 26.40 0.0M
2024-12-09 26.53 26.67 26.53 26.62 0.0M
2024-12-06 26.36 26.57 26.35 26.41 0.0M
2024-12-05 26.52 26.54 26.34 26.43 0.0M
2024-12-04 26.57 26.69 26.49 26.54 0.0M
2024-12-03 26.56 26.58 26.48 26.49 0.0M
2024-12-02 26.56 26.62 26.49 26.53 0.0M
2024-11-29 26.39 26.46 26.26 26.46 0.0M
2024-11-28 26.34 26.41 26.31 26.41 0.0M
2024-11-27 26.53 26.53 26.32 26.32 0.0M
2024-11-26 26.71 26.73 26.55 26.55 0.0M
2024-11-25 26.62 26.88 26.50 26.83 0.0M
2024-11-22 26.14 26.53 26.14 26.51 0.0M
2024-11-21 25.89 26.07 25.89 26.04 0.0M
2024-11-20 25.78 25.82 25.69 25.82 0.0M
2024-11-19 25.85 25.89 25.58 25.66 0.0M
2024-11-18 25.75 25.78 25.66 25.78 0.0M
2024-11-15 25.55 25.71 25.53 25.66 0.0M
2024-11-14 25.51 25.66 25.51 25.55 0.0M
2024-11-13 25.75 25.82 25.64 25.79 0.0M
2024-11-12 26.14 26.14 25.80 25.83 0.0M
2024-11-11 26.28 26.39 26.24 26.24 0.0M
2024-11-08 26.32 26.32 26.14 26.18 0.0M
2024-11-07 26.67 26.69 26.51 26.55 0.0M
2024-11-06 26.65 26.85 26.38 26.39 0.0M
2024-11-05 25.94 26.00 25.87 26.00 0.0M
2024-11-04 25.66 25.87 25.63 25.87 0.0M
2024-11-01 25.70 25.85 25.62 25.78 0.0M
2024-10-31 25.57 25.87 25.57 25.75 0.0M
2024-10-30 25.54 25.67 25.33 25.65 0.0M
2024-10-29 25.93 26.01 25.52 25.52 0.0M
2024-10-28 26.13 26.19 25.97 25.99 0.0M
2024-10-25 25.88 26.07 25.82 26.04 0.0M
2024-10-24 25.97 25.97 25.76 25.76 0.0M
2024-10-23 25.88 25.94 25.80 25.91 0.0M
2024-10-22 25.88 25.92 25.75 25.92 0.0M
2024-10-21 26.02 26.06 25.85 25.92 0.0M
2024-10-18 25.96 26.14 25.96 26.04 0.0M
2024-10-17 26.11 26.11 25.91 25.97 0.0M
2024-10-16 26.32 26.32 26.06 26.17 0.1M
2024-10-15 26.45 26.45 26.17 26.29 0.0M
2024-10-14 26.51 26.51 26.36 26.46 0.0M
2024-10-11 26.17 26.52 26.17 26.51 0.0M
2024-10-10 26.37 26.37 26.18 26.25 0.0M
2024-10-09 26.27 26.49 26.27 26.49 0.0M
2024-10-08 26.44 26.47 26.32 26.33 0.0M
2024-10-07 26.88 26.88 26.60 26.66 0.0M
2024-10-04 26.69 26.94 26.69 26.86 0.0M
2024-10-03 26.80 26.80 26.63 26.67 0.0M
2024-10-02 26.99 26.99 26.79 26.89 0.0M
2024-10-01 26.95 27.13 26.79 26.91 0.0M
2024-09-30 26.86 26.95 26.70 26.94 0.0M
2024-09-27 26.68 26.77 26.66 26.74 0.0M
2024-09-26 26.57 26.72 26.57 26.72 0.0M
2024-09-25 26.32 26.51 26.32 26.45 0.0M
2024-09-24 26.30 26.46 26.27 26.46 0.0M
2024-09-23 26.16 26.24 26.08 26.08 0.0M
2024-09-20 26.48 26.48 26.11 26.18 0.0M
2024-09-19 26.47 26.63 26.42 26.54 0.0M
2024-09-18 26.24 26.24 26.13 26.13 0.0M
2024-09-17 25.98 26.23 25.98 26.20 0.0M
2024-09-16 25.93 25.94 25.79 25.84 0.0M
2024-09-13 25.62 25.91 25.62 25.90 0.0M
2024-09-12 25.47 25.51 25.43 25.49 0.0M
2024-09-11 25.33 25.39 25.09 25.17 0.0M
2024-09-10 25.17 25.35 25.17 25.33 0.0M
2024-09-09 25.22 25.25 25.08 25.20 0.0M
2024-09-06 25.26 25.26 25.00 25.03 0.0M
2024-09-05 25.17 25.28 25.16 25.27 0.0M
2024-09-04 25.19 25.35 25.15 25.24 0.0M
2024-09-03 25.76 25.78 25.39 25.51 0.0M
2024-09-02 25.67 25.71 25.60 25.71 0.0M
2024-08-30 25.68 25.76 25.61 25.63 0.0M
2024-08-29 25.59 25.69 25.58 25.62 0.0M
2024-08-28 25.54 25.64 25.53 25.57 0.0M
2024-08-27 25.78 25.82 25.64 25.64 0.0M
2024-08-26 25.70 25.90 25.70 25.78 0.0M
2024-08-23 25.20 25.60 25.20 25.60 0.0M
2024-08-22 25.17 25.29 25.16 25.16 0.0M
2024-08-21 25.22 25.29 25.20 25.25 0.0M
2024-08-20 25.26 25.32 25.18 25.20 0.0M
2024-08-19 24.91 25.22 24.91 25.22 0.0M
2024-08-16 24.99 25.00 24.86 24.91 0.0M
2024-08-15 24.68 24.95 24.68 24.95 0.0M
2024-08-14 24.65 24.68 24.59 24.61 0.0M
2024-08-13 24.53 24.59 24.43 24.59 0.0M
2024-08-12 24.61 24.61 24.49 24.49 0.0M
2024-08-09 24.53 24.64 24.51 24.62 0.0M
2024-08-08 24.33 24.54 24.25 24.54 0.0M
2024-08-07 24.62 24.84 24.62 24.68 0.0M
2024-08-06 24.49 24.52 24.22 24.41 0.0M
2024-08-05 24.66 25.21 23.82 24.26 0.0M
2024-08-02 25.34 25.34 24.75 24.78 0.0M
2024-08-01 26.17 26.17 25.76 25.76 0.0M
2024-07-31 26.24 26.31 26.04 26.12 0.0M
2024-07-30 25.95 25.98 25.86 25.95 0.0M
2024-07-29 25.91 26.04 25.84 25.84 0.0M
2024-07-26 25.67 25.78 25.64 25.64 0.0M
2024-07-25 25.51 25.69 25.38 25.69 0.0M
2024-07-24 25.66 25.75 25.57 25.69 0.0M
2024-07-23 25.94 25.99 25.84 25.88 0.0M
2024-07-22 25.78 26.01 25.78 25.97 0.0M
2024-07-19 25.80 25.80 25.66 25.70 0.0M
2024-07-18 25.86 25.97 25.84 25.88 0.0M
2024-07-17 25.78 25.89 25.57 25.83 0.0M
2024-07-16 25.34 25.62 25.34 25.61 0.0M
2024-07-15 25.45 25.45 25.25 25.40 0.0M
2024-07-12 25.29 25.38 25.29 25.32 0.0M
2024-07-11 25.00 25.24 24.88 25.22 0.0M
2024-07-10 24.84 24.96 24.82 24.83 0.0M
2024-07-09 24.91 25.03 24.81 24.86 0.0M
2024-07-08 24.87 24.92 24.79 24.81 0.0M
2024-07-05 25.19 25.19 24.89 24.94 0.0M
2024-07-04 25.13 25.27 25.13 25.15 0.0M
2024-07-03 25.15 25.22 25.05 25.18 0.0M
2024-07-02 25.15 25.15 24.93 24.96 0.0M
2024-07-01 25.49 25.51 25.32 25.32 0.0M
2024-06-28 25.58 25.61 25.46 25.46 0.0M
2024-06-27 25.30 25.51 25.04 25.51 0.0M
2024-06-26 25.51 25.61 25.39 25.39 0.0M
2024-06-25 25.67 25.67 25.56 25.56 0.0M
2024-06-24 25.59 25.66 25.42 25.63 0.0M
2024-06-21 25.65 25.70 25.59 25.63 0.0M
2024-06-20 25.60 25.73 25.60 25.73 0.0M
2024-06-19 25.63 25.63 25.50 25.54 0.0M
2024-06-18 25.50 25.59 25.49 25.55 0.0M
2024-06-17 25.66 25.66 25.37 25.44 0.0M
2024-06-14 25.80 25.80 25.54 25.60 0.0M
2024-06-13 25.46 25.66 25.44 25.66 0.0M
2024-06-12 25.61 25.72 25.52 25.53 0.0M
2024-06-11 25.79 25.79 25.64 25.64 0.0M
2024-06-10 25.78 25.82 25.67 25.80 0.0M
2024-06-07 25.81 25.86 25.69 25.85 0.0M
2024-06-06 25.89 25.89 25.73 25.87 0.0M
2024-06-05 26.02 26.02 25.80 25.87 0.0M
2024-06-04 26.15 26.15 25.96 25.97 0.0M
2024-06-03 26.44 26.44 26.21 26.21 0.0M
2024-05-31 26.23 26.23 26.11 26.13 0.0M
2024-05-30 26.01 26.24 26.01 26.24 0.0M
2024-05-29 26.30 26.30 26.05 26.07 0.0M
2024-05-28 26.56 26.57 26.49 26.51 0.0M
2024-05-27 26.48 26.54 26.47 26.54 0.0M
2024-05-24 26.46 26.55 26.39 26.53 0.0M
2024-05-23 26.64 26.64 26.36 26.43 0.0M
2024-05-22 26.77 26.77 26.57 26.62 0.0M
2024-05-21 26.72 26.77 26.67 26.77 0.0M
2024-05-20 26.73 26.85 26.69 26.85 0.0M
2024-05-17 26.61 26.62 26.53 26.62 0.0M
2024-05-16 26.68 26.68 26.56 26.59 0.0M
2024-05-15 26.91 27.05 26.88 27.05 0.0M
2024-05-14 26.77 26.97 26.77 26.89 0.0M
2024-05-13 26.69 26.72 26.65 26.72 0.0M
2024-05-10 26.87 26.94 26.72 26.72 0.0M
2024-05-09 26.63 26.78 26.63 26.69 0.0M
2024-05-08 26.54 26.69 26.39 26.66 0.0M
2024-05-07 26.71 26.77 26.56 26.56 0.0M
2024-05-06 26.49 26.62 26.48 26.62 0.0M
2024-05-03 26.45 26.62 26.42 26.52 0.0M
2024-05-02 26.11 26.39 26.11 26.37 0.0M
2024-04-30 25.99 26.05 25.85 25.86 0.0M
2024-04-29 25.98 26.02 25.94 25.99 0.0M
2024-04-26 25.82 25.99 25.73 25.84 0.0M
2024-04-25 26.02 26.02 25.72 25.74 0.0M
2024-04-24 26.04 26.04 25.84 25.91 0.0M
2024-04-23 26.12 26.12 25.92 25.97 0.0M
2024-04-22 26.09 26.15 25.97 25.99 0.0M
2024-04-19 25.38 25.90 25.36 25.89 0.0M
2024-04-18 25.56 25.74 25.56 25.70 0.0M
2024-04-17 25.79 25.90 25.68 25.68 0.0M
2024-04-16 26.07 26.14 25.75 25.95 0.0M
2024-04-15 26.71 26.71 26.45 26.45 0.0M
2024-04-12 26.87 26.93 26.61 26.61 0.0M
2024-04-11 26.72 26.78 26.60 26.70 0.0M
2024-04-10 27.14 27.14 26.72 26.80 0.0M
2024-04-09 26.84 27.00 26.73 27.00 0.0M
2024-04-08 26.86 26.90 26.79 26.84 0.0M
2024-04-05 26.88 27.00 26.86 26.87 0.0M
2024-04-04 26.98 27.13 26.95 27.13 0.0M
2024-04-03 27.01 27.09 26.91 26.94 0.0M
2024-04-02 27.41 27.41 26.85 26.97 0.0M
2024-03-28 27.21 27.25 27.17 27.21 0.0M
2024-03-27 27.08 27.29 27.08 27.16 0.0M
2024-03-26 26.96 27.16 26.90 27.15 0.0M
2024-03-25 26.87 26.97 26.81 26.97 0.0M
2024-03-22 26.82 26.91 26.80 26.89 0.0M
2024-03-21 26.70 26.89 26.65 26.84 0.0M
2024-03-20 26.19 26.40 26.19 26.38 0.0M
2024-03-19 25.64 26.15 25.57 26.14 0.0M
2024-03-18 25.90 25.90 25.70 25.70 0.0M
2024-03-15 25.74 25.83 25.70 25.77 0.0M
2024-03-14 25.79 25.89 25.67 25.70 0.0M
2024-03-13 25.68 25.81 25.63 25.80 0.0M
2024-03-12 25.76 25.94 25.69 25.76 0.0M
2024-03-11 25.56 25.67 25.44 25.67 0.0M
2024-03-08 25.47 25.57 25.43 25.51 0.0M
2024-03-07 25.17 25.56 25.17 25.46 0.0M
2024-03-06 25.46 25.47 25.28 25.28 0.0M
2024-03-05 25.50 25.50 25.32 25.44 0.0M
2024-03-04 25.51 25.51 25.36 25.47 0.0M
2024-03-01 25.51 25.54 25.39 25.54 0.0M
2024-02-29 25.49 25.50 25.31 25.49 0.0M
2024-02-28 25.10 25.41 25.10 25.41 0.0M
2024-02-27 24.63 24.97 24.62 24.97 0.0M
2024-02-26 24.74 24.76 24.53 24.54 0.0M
2024-02-23 24.85 24.86 24.77 24.77 0.0M
2024-02-22 24.95 24.95 24.78 24.78 0.0M
2024-02-21 24.86 24.86 24.64 24.75 0.0M
2024-02-20 24.77 24.87 24.65 24.87 0.0M
2024-02-19 24.72 24.82 24.72 24.82 0.0M
2024-02-16 24.69 24.75 24.62 24.70 0.0M
2024-02-15 24.29 24.53 24.27 24.51 0.0M
2024-02-14 24.32 24.40 24.20 24.29 0.0M
2024-02-13 24.75 24.75 24.33 24.33 0.0M
2024-02-12 24.47 24.79 24.47 24.79 0.0M
2024-02-09 24.41 24.47 24.32 24.39 0.0M
2024-02-08 24.40 24.50 24.37 24.38 0.0M
2024-02-07 24.34 24.40 24.24 24.35 0.0M
2024-02-06 24.17 24.27 23.99 24.27 0.0M
2024-02-05 24.15 24.24 23.97 24.00 0.0M
2024-02-02 24.27 24.40 24.13 24.18 0.0M
2024-02-01 24.51 24.51 24.24 24.34 0.0M
2024-01-31 24.78 24.78 24.63 24.72 0.0M
2024-01-30 24.89 24.89 24.68 24.72 0.0M
2024-01-29 25.05 25.10 24.93 24.97 0.0M
2024-01-26 24.79 25.09 24.79 25.05 0.0M
2024-01-25 24.67 25.01 24.67 25.01 0.0M
2024-01-24 24.78 24.85 24.72 24.74 0.0M
2024-01-23 24.70 24.82 24.69 24.77 0.0M
2024-01-22 24.61 24.64 24.50 24.57 0.0M
2024-01-19 24.70 24.72 24.45 24.45 0.0M
2024-01-18 24.79 24.86 24.61 24.65 0.0M
2024-01-17 24.83 24.87 24.75 24.84 0.0M
2024-01-16 25.18 25.28 25.18 25.21 0.0M
2024-01-15 25.47 25.57 25.31 25.42 0.0M
2024-01-12 25.28 25.51 25.28 25.36 0.0M
2024-01-11 25.50 25.50 25.11 25.11 0.0M
2024-01-10 25.50 25.50 25.32 25.32 0.0M
2024-01-09 25.68 25.70 25.50 25.60 0.0M
2024-01-08 25.54 25.67 25.39 25.67 0.0M
2024-01-05 25.49 25.59 25.29 25.54 0.0M
2024-01-04 25.57 25.63 25.50 25.55 0.0M
2024-01-03 25.69 25.69 25.49 25.57 0.0M
2024-01-02 25.62 25.79 25.62 25.74 0.0M