iShares Global Timber & Forestry UCITS ETF (SWX:WOOD)
Switzerland · Delayed Price · Currency is CHF · Price in USD 24.74
-0.56 (-2.21%)
Last updated: Jul 31, 2025
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 24.74 | 24.74 | 24.60 | 24.60 | - | -2.75% | 1,192 |
| Jul 30, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | - | -1.02% | 5,944 |
| Jul 29, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | - | -1.05% | 500 |
| Jul 28, 2025 | 26.16 | 26.16 | 25.83 | 25.83 | - | -0.44% | 229 |
| Jul 25, 2025 | 25.87 | 25.94 | 25.82 | 25.94 | - | 0.91% | 354 |
| Jul 24, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | - | 0.53% | - |
| Jul 23, 2025 | 25.46 | 25.63 | 25.46 | 25.57 | - | 1.43% | 9,205 |
| Jul 22, 2025 | 25.03 | 25.21 | 25.03 | 25.21 | - | 1.53% | 980 |
| Jul 21, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | -1.31% | 2 |
| Jul 18, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | - | 0.14% | 1 |
| Jul 17, 2025 | 25.10 | 25.13 | 25.10 | 25.13 | - | -0.10% | 515 |
| Jul 16, 2025 | 25.11 | 25.15 | 25.11 | 25.15 | - | -0.53% | 3,956 |
| Jul 15, 2025 | 25.34 | 25.34 | 25.29 | 25.29 | - | -0.65% | 2,260 |
| Jul 14, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | -0.37% | 300 |
| Jul 11, 2025 | 25.75 | 25.75 | 25.55 | 25.55 | - | -0.78% | 410 |
| Jul 10, 2025 | 25.52 | 25.75 | 25.51 | 25.75 | - | 1.16% | 2,255 |
| Jul 9, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | - | 0.24% | 63 |
| Jul 8, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | - | -0.43% | 600 |
| Jul 7, 2025 | 25.57 | 25.57 | 25.50 | 25.50 | - | -0.70% | 1,008 |
| Jul 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | - | -1.17% | - |
| Jul 3, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | - | 0.72% | 293 |
| Jul 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | - | 1.96% | 2,188 |
| Jul 1, 2025 | 24.98 | 25.31 | 24.98 | 25.31 | - | 1.16% | 935 |
| Jun 30, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | - | -0.30% | - |
| Jun 27, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | - | 1.05% | 294 |
| Jun 26, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | - | 0.85% | 683 |
| Jun 25, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | - | -1.40% | 830 |
| Jun 24, 2025 | 25.00 | 25.00 | 24.97 | 24.97 | - | 1.84% | 2,460 |
| Jun 23, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | - | -1.35% | 50 |
| Jun 20, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | - | 0.75% | - |
| Jun 19, 2025 | 24.67 | 24.67 | 24.67 | 24.67 | - | 0.24% | - |
| Jun 18, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | - | -0.91% | 6 |
| Jun 17, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | - | -0.58% | 540 |
| Jun 16, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | - | 0.28% | - |
| Jun 13, 2025 | 24.92 | 24.92 | 24.84 | 24.91 | - | -0.99% | 922 |
| Jun 12, 2025 | 25.25 | 25.25 | 25.16 | 25.16 | - | -1.22% | 1,038 |
| Jun 11, 2025 | 25.44 | 25.56 | 25.38 | 25.47 | - | 0.12% | 536 |
| Jun 10, 2025 | 25.30 | 25.44 | 25.30 | 25.44 | - | 0.69% | 1,178 |
| Jun 6, 2025 | 25.21 | 25.33 | 25.21 | 25.27 | - | 0.20% | 15,456 |
| Jun 5, 2025 | 25.03 | 25.23 | 25.03 | 25.22 | - | 0.88% | 11,947 |
| Jun 4, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | - | 0.06% | 1,248 |
| Jun 3, 2025 | 24.72 | 24.98 | 24.72 | 24.98 | - | 0.14% | 1,159 |
| Jun 2, 2025 | 24.97 | 24.97 | 24.95 | 24.95 | - | -0.54% | 46 |
| May 30, 2025 | 25.13 | 25.13 | 25.08 | 25.08 | - | -0.44% | 48 |
| May 28, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | - | -0.61% | 6,760 |
| May 27, 2025 | 25.40 | 25.40 | 25.35 | 25.35 | - | 0.22% | 305 |
| May 26, 2025 | 25.39 | 25.41 | 25.28 | 25.29 | - | 0.64% | 63,574 |
| May 23, 2025 | 25.38 | 25.38 | 25.04 | 25.13 | - | -1.02% | 87,036 |
| May 22, 2025 | 25.55 | 25.55 | 25.39 | 25.39 | - | -0.96% | 2,631 |
| May 21, 2025 | 25.59 | 25.68 | 25.56 | 25.64 | - | 0.22% | 10,378 |