iShares Global Timber & Forestry UCITS ETF USD (Dist) (WOODT)

WOODT
🏛️ 德国 →
21.65
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 24.26 24.28 24.18 24.18 0.0M
2022-12-29 24.10 24.31 24.09 24.31 0.0M
2022-12-28 24.32 24.47 24.23 24.23 0.0M
2022-12-27 24.43 24.53 24.22 24.24 0.0M
2022-12-23 24.27 24.38 24.12 24.27 0.0M
2022-12-22 24.42 24.60 24.22 24.23 0.0M
2022-12-21 24.32 24.59 24.26 24.59 0.0M
2022-12-20 24.25 24.42 24.15 24.32 0.0M
2022-12-19 24.66 24.66 24.38 24.38 0.0M
2022-12-16 24.65 24.65 24.30 24.42 0.0M
2022-12-15 25.17 25.17 24.58 24.58 0.0M
2022-12-14 25.58 25.58 25.31 25.51 0.0M
2022-12-13 25.62 25.91 25.57 25.64 0.0M
2022-12-12 25.58 25.58 25.26 25.43 0.0M
2022-12-09 25.46 25.72 25.46 25.70 0.0M
2022-12-08 25.38 25.52 25.32 25.41 0.0M
2022-12-07 25.33 25.50 25.14 25.43 0.0M
2022-12-06 25.37 25.54 25.34 25.40 0.0M
2022-12-05 25.71 25.81 25.49 25.49 0.0M
2022-12-02 25.74 25.86 25.67 25.77 0.0M
2022-12-01 26.01 26.01 25.77 25.91 0.0M
2022-11-30 25.88 25.88 25.49 25.64 0.0M
2022-11-29 25.71 25.77 25.60 25.68 0.0M
2022-11-28 25.88 25.88 25.57 25.61 0.0M
2022-11-25 26.01 26.08 25.98 26.01 0.0M
2022-11-24 26.00 26.16 25.84 26.02 0.0M
2022-11-23 26.04 26.14 26.01 26.03 0.0M
2022-11-22 25.84 26.16 25.84 26.04 0.0M
2022-11-21 25.75 25.84 25.72 25.83 0.0M
2022-11-18 25.72 25.88 25.72 25.79 0.0M
2022-11-17 25.91 25.91 25.54 25.55 0.0M
2022-11-16 26.28 26.28 25.97 26.01 0.0M
2022-11-15 26.29 26.45 26.11 26.45 0.0M
2022-11-14 26.53 26.53 26.29 26.31 0.0M
2022-11-11 26.42 26.49 26.16 26.39 0.0M
2022-11-10 25.62 26.37 25.62 26.29 0.0M
2022-11-09 25.90 25.91 25.77 25.80 0.0M
2022-11-08 25.83 26.07 25.79 25.89 0.0M
2022-11-07 25.61 25.87 25.61 25.77 0.0M
2022-11-04 25.37 25.71 25.35 25.49 0.0M
2022-11-03 24.94 25.35 24.78 25.35 0.0M
2022-11-02 25.57 25.57 25.19 25.25 0.0M
2022-11-01 25.58 25.65 25.39 25.51 0.0M
2022-10-31 25.55 25.55 25.29 25.29 0.0M
2022-10-28 25.19 25.34 25.09 25.30 0.0M
2022-10-27 25.28 25.55 25.02 25.55 0.0M
2022-10-26 25.37 25.45 25.21 25.41 0.0M
2022-10-25 25.27 25.39 25.15 25.39 0.0M
2022-10-24 25.14 25.32 25.00 25.19 0.0M
2022-10-21 24.86 24.95 24.65 24.95 0.0M
2022-10-20 25.09 25.18 25.01 25.16 0.0M
2022-10-19 25.44 25.46 25.11 25.11 0.0M
2022-10-18 25.61 25.62 25.33 25.33 0.0M
2022-10-17 25.09 25.45 24.99 25.31 0.0M
2022-10-14 25.27 25.27 24.99 24.99 0.0M
2022-10-13 24.61 24.94 24.61 24.87 0.0M
2022-10-12 24.83 24.87 24.69 24.71 0.0M
2022-10-11 24.56 24.76 24.56 24.76 0.0M
2022-10-10 24.32 24.79 24.32 24.74 0.0M
2022-10-07 24.50 24.52 24.17 24.17 0.0M
2022-10-06 24.74 24.74 24.44 24.53 0.0M
2022-10-05 24.72 24.72 24.42 24.56 0.0M
2022-10-04 24.79 24.84 24.68 24.81 0.0M
2022-10-03 23.87 24.49 23.79 24.45 0.0M
2022-09-30 23.58 24.08 23.57 24.00 0.0M
2022-09-29 24.15 24.15 23.32 23.48 0.0M
2022-09-28 23.86 24.17 23.59 24.17 0.0M
2022-09-27 23.96 24.14 23.94 23.94 0.0M
2022-09-26 24.02 24.05 23.83 23.83 0.0M
2022-09-23 24.66 24.66 24.00 24.02 0.0M
2022-09-22 24.63 24.80 24.60 24.63 0.0M
2022-09-21 24.79 25.06 24.79 25.00 0.0M
2022-09-20 25.75 25.86 24.81 24.83 0.0M
2022-09-19 25.47 25.54 25.02 25.52 0.0M
2022-09-16 25.74 25.84 25.37 25.37 0.0M
2022-09-15 26.49 26.50 26.18 26.19 0.0M
2022-09-14 26.57 26.58 26.18 26.25 0.0M
2022-09-13 27.29 27.40 26.82 26.86 0.0M
2022-09-12 26.74 27.29 26.64 27.20 0.0M
2022-09-09 26.32 26.69 26.32 26.67 0.0M
2022-09-08 26.46 26.48 26.34 26.43 0.0M
2022-09-07 26.46 26.46 26.30 26.37 0.0M
2022-09-06 26.66 26.80 26.50 26.68 0.0M
2022-09-05 26.84 26.84 26.58 26.71 0.0M
2022-09-02 27.03 27.13 26.75 27.07 0.0M
2022-09-01 27.16 27.19 26.80 26.99 0.0M
2022-08-31 27.55 27.62 27.34 27.34 0.0M
2022-08-30 27.77 27.93 27.46 27.52 0.0M
2022-08-29 27.98 27.98 27.64 27.86 0.0M
2022-08-26 28.80 28.80 28.02 28.02 0.0M
2022-08-25 28.32 28.50 28.29 28.44 0.0M
2022-08-24 28.41 28.53 28.26 28.34 0.0M
2022-08-23 28.27 28.37 28.24 28.37 0.0M
2022-08-22 28.50 28.50 28.07 28.34 0.0M
2022-08-19 28.50 28.56 28.40 28.44 0.0M
2022-08-18 28.10 28.52 28.10 28.52 0.0M
2022-08-17 28.62 28.62 28.09 28.16 0.0M
2022-08-16 28.53 28.53 28.29 28.50 0.0M
2022-08-15 28.37 28.40 28.18 28.22 0.0M
2022-08-12 27.99 28.38 27.94 28.35 0.0M
2022-08-11 27.77 27.84 27.64 27.77 0.0M
2022-08-10 27.14 27.71 27.14 27.70 0.1M
2022-08-09 27.28 27.46 27.07 27.09 0.1M
2022-08-08 27.09 27.49 27.05 27.38 0.0M
2022-08-05 27.17 27.17 26.85 26.90 0.0M
2022-08-04 27.23 27.48 27.05 27.19 0.0M
2022-08-03 27.40 27.45 27.33 27.43 0.0M
2022-08-02 27.60 27.60 27.36 27.50 0.0M
2022-08-01 27.71 27.74 27.48 27.60 0.0M
2022-07-29 27.36 27.63 27.36 27.48 0.0M
2022-07-28 27.12 27.48 27.12 27.37 0.0M
2022-07-27 26.77 26.95 26.71 26.94 0.0M
2022-07-26 26.89 26.93 26.63 26.63 0.0M
2022-07-25 26.79 26.87 26.60 26.79 0.0M
2022-07-22 26.87 27.09 26.75 26.75 0.0M
2022-07-21 27.31 27.31 26.97 27.17 0.0M
2022-07-20 26.86 27.14 26.66 27.14 0.0M
2022-07-19 25.93 26.80 25.80 26.80 0.0M
2022-07-18 26.00 26.24 25.99 26.07 0.0M
2022-07-15 25.81 26.11 25.81 26.05 0.0M
2022-07-14 26.09 26.09 25.59 25.59 0.0M
2022-07-13 26.34 26.34 25.89 25.97 0.0M
2022-07-12 26.24 26.58 26.16 26.52 0.0M
2022-07-11 26.27 26.27 26.10 26.27 0.0M
2022-07-08 26.22 26.47 26.22 26.42 0.0M
2022-07-07 25.92 26.40 25.92 26.40 0.0M
2022-07-06 25.50 25.81 25.50 25.61 0.0M
2022-07-05 25.73 25.73 25.09 25.09 0.0M
2022-07-04 25.61 25.67 25.39 25.65 0.0M
2022-07-01 25.08 25.55 25.06 25.47 0.0M
2022-06-30 25.29 25.37 25.09 25.34 0.0M
2022-06-29 25.37 25.48 25.37 25.45 0.0M
2022-06-28 25.88 25.95 25.70 25.70 0.0M
2022-06-27 25.61 25.69 25.41 25.63 0.0M
2022-06-24 25.05 25.47 25.00 25.44 0.0M
2022-06-23 25.13 25.34 24.87 24.87 0.0M
2022-06-22 25.43 25.43 25.23 25.32 0.0M
2022-06-21 25.91 25.99 25.68 25.74 0.0M
2022-06-20 25.50 25.80 25.41 25.80 0.0M
2022-06-17 25.50 25.73 25.36 25.51 0.0M
2022-06-16 26.44 26.44 25.46 25.56 0.0M
2022-06-15 26.39 26.60 26.28 26.54 0.0M
2022-06-14 26.67 26.67 26.09 26.24 0.0M
2022-06-13 27.24 27.24 26.53 26.70 0.0M
2022-06-10 28.10 28.10 27.55 27.58 0.0M
2022-06-09 28.58 28.58 28.21 28.22 0.0M
2022-06-08 29.12 29.12 28.67 28.79 0.0M
2022-06-07 29.16 29.18 29.07 29.12 0.0M
2022-06-06 29.25 29.25 29.11 29.12 0.0M
2022-06-03 29.05 29.05 28.76 28.88 0.0M
2022-06-02 28.96 28.98 28.79 28.93 0.0M
2022-06-01 29.30 29.33 28.83 28.85 0.0M
2022-05-31 29.36 29.36 29.00 29.03 0.0M
2022-05-30 29.60 29.65 29.43 29.43 0.0M
2022-05-27 29.00 29.33 28.91 29.33 0.0M
2022-05-26 28.65 28.98 28.54 28.90 0.0M
2022-05-25 28.52 28.56 28.23 28.50 0.0M
2022-05-24 28.24 28.38 27.77 27.79 0.0M
2022-05-23 28.50 28.53 28.16 28.53 0.0M
2022-05-20 28.41 28.61 28.33 28.33 0.0M
2022-05-19 28.43 28.44 28.04 28.35 0.0M
2022-05-18 29.25 29.31 28.79 28.79 0.0M
2022-05-17 28.79 29.13 28.79 29.04 0.0M
2022-05-16 28.52 28.66 28.31 28.46 0.0M
2022-05-13 28.36 28.67 28.31 28.58 0.0M
2022-05-12 28.30 28.34 28.04 28.34 0.0M
2022-05-11 29.10 29.43 29.00 29.28 0.0M
2022-05-10 29.35 29.59 29.04 29.04 0.0M
2022-05-09 29.88 29.88 29.27 29.32 0.0M
2022-05-06 30.47 30.47 29.70 29.89 0.0M
2022-05-05 31.27 31.27 30.50 30.54 0.0M
2022-05-04 30.75 30.75 30.41 30.41 0.0M
2022-05-03 30.44 30.55 30.16 30.55 0.0M
2022-05-02 30.52 30.58 30.05 30.20 0.0M
2022-04-29 30.88 31.11 30.82 30.87 0.0M
2022-04-28 30.42 30.56 30.02 30.14 0.0M
2022-04-27 29.82 30.26 29.58 30.26 0.0M
2022-04-26 29.92 30.00 29.63 29.63 0.0M
2022-04-25 29.88 29.94 29.52 29.54 0.0M
2022-04-22 30.43 30.60 30.25 30.25 0.0M
2022-04-21 30.77 30.93 30.66 30.76 0.0M
2022-04-20 30.37 30.99 30.30 30.87 0.0M
2022-04-19 29.86 30.16 29.63 30.11 0.0M
2022-04-14 29.62 30.08 29.48 29.87 0.0M
2022-04-13 29.48 29.61 29.33 29.58 0.0M
2022-04-12 28.96 29.42 28.90 29.42 0.0M
2022-04-11 28.97 29.37 28.97 29.24 0.0M
2022-04-08 29.01 29.23 28.85 29.18 0.0M
2022-04-07 28.63 28.87 28.56 28.62 0.0M
2022-04-06 29.08 29.15 28.59 28.70 0.0M
2022-04-05 29.07 29.33 29.07 29.20 0.0M
2022-04-04 29.04 29.04 28.86 28.97 0.0M
2022-04-01 28.93 29.08 28.80 28.80 0.0M
2022-03-31 29.15 29.18 29.02 29.02 0.0M
2022-03-30 29.36 29.38 29.11 29.11 0.0M
2022-03-29 29.46 29.53 29.27 29.27 0.0M
2022-03-28 29.39 29.48 29.22 29.25 0.0M
2022-03-25 29.31 29.51 29.15 29.31 0.0M
2022-03-24 29.51 29.51 29.34 29.34 0.0M
2022-03-23 29.50 29.58 29.34 29.34 0.0M
2022-03-22 29.65 29.81 29.59 29.62 0.0M
2022-03-21 29.78 30.00 29.67 29.67 0.0M
2022-03-18 29.49 29.69 29.46 29.69 0.0M
2022-03-17 29.64 29.64 29.27 29.47 0.0M
2022-03-16 29.17 29.47 29.13 29.41 0.0M
2022-03-15 28.49 28.83 28.31 28.78 0.0M
2022-03-14 29.11 29.19 28.80 28.86 0.0M
2022-03-11 28.66 28.94 28.58 28.84 0.0M
2022-03-10 27.65 28.16 27.57 28.09 0.0M
2022-03-09 27.19 27.64 27.19 27.47 0.0M
2022-03-08 27.22 27.62 27.13 27.13 0.0M
2022-03-07 27.44 28.25 27.21 27.81 0.0M
2022-03-04 27.78 27.78 27.46 27.61 0.0M
2022-03-03 28.14 28.18 27.79 27.84 0.0M
2022-03-02 27.66 28.17 27.53 28.10 0.0M
2022-03-01 28.27 28.32 27.79 27.79 0.0M
2022-02-28 28.17 28.18 27.87 28.18 0.0M
2022-02-25 27.64 28.28 27.44 28.27 0.0M
2022-02-24 27.45 27.45 26.90 27.32 0.0M
2022-02-23 28.66 28.72 28.19 28.19 0.0M
2022-02-22 28.24 28.91 28.22 28.50 0.0M
2022-02-21 28.93 28.93 28.47 28.57 0.0M
2022-02-18 28.84 28.93 28.78 28.89 0.0M
2022-02-17 29.20 29.22 28.86 28.92 0.0M
2022-02-16 29.16 29.16 28.90 29.03 0.0M
2022-02-15 28.78 29.09 28.78 29.09 0.0M
2022-02-14 28.81 28.81 28.50 28.76 0.0M
2022-02-11 28.84 29.09 28.75 29.01 0.0M
2022-02-10 29.23 29.29 28.92 29.09 0.0M
2022-02-09 29.06 29.30 29.05 29.20 0.0M
2022-02-08 28.29 28.74 28.28 28.74 0.0M
2022-02-07 28.15 28.25 28.03 28.17 0.0M
2022-02-04 28.38 28.43 27.89 28.06 0.0M
2022-02-03 28.60 28.62 28.25 28.43 0.1M
2022-02-02 28.63 28.71 28.50 28.60 0.0M
2022-02-01 28.37 28.59 28.36 28.59 0.0M
2022-01-31 28.23 28.32 28.12 28.26 0.0M
2022-01-28 28.13 28.13 27.43 27.85 0.0M
2022-01-27 27.54 28.29 27.54 28.11 0.0M
2022-01-26 27.75 28.11 27.75 27.92 0.0M
2022-01-25 27.59 27.79 27.39 27.39 0.0M
2022-01-24 27.87 27.87 26.86 27.14 0.0M
2022-01-21 28.44 28.44 27.79 27.96 0.0M
2022-01-20 29.00 29.00 28.78 28.95 0.0M
2022-01-19 28.68 29.02 28.60 28.88 0.0M
2022-01-18 28.82 28.92 28.63 28.67 0.0M
2022-01-17 29.13 29.17 28.97 29.12 0.0M
2022-01-14 29.45 29.45 29.02 29.02 0.0M
2022-01-13 29.27 29.59 29.27 29.46 0.0M
2022-01-12 29.00 29.29 28.93 29.23 0.0M
2022-01-11 28.66 28.69 28.49 28.66 0.0M
2022-01-10 28.90 28.90 28.28 28.42 0.0M
2022-01-07 28.82 28.89 28.70 28.75 0.0M
2022-01-06 28.57 28.80 28.57 28.79 0.0M
2022-01-05 28.91 29.13 28.91 29.11 0.0M
2022-01-04 28.80 29.04 28.80 29.00 0.0M
2022-01-03 28.89 29.05 28.77 28.77 0.0M