Global Timber & Forestry Ishares ETF (NQ: WOOD )

93.04 USD -1.47 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 44.92 45.18 44.92 44.95 8,398 -0.01(-0.02%)
Dec 30, 2010 45.21 45.21 44.83 44.96 10,185 -0.10(-0.22%)
Dec 29, 2010 45.02 45.09 44.91 45.06 12,590 +0.33(+0.74%)
Dec 28, 2010 44.95 44.95 44.56 44.73 8,766 +0.11(+0.25%)
Dec 27, 2010 44.62 44.63 44.23 44.62 22,782 +0.23(+0.52%)
Dec 23, 2010 44.40 44.44 44.37 44.39 11,673 +0.09(+0.20%)
Dec 22, 2010 44.13 44.41 44.13 44.30 37,310 +0.22(+0.50%)
Dec 21, 2010 43.99 44.08 43.99 44.08 19,413 +0.67(+1.54%)
Dec 20, 2010 43.63 43.63 43.12 43.41 15,394 -0.88(-1.99%)
Dec 17, 2010 44.29 44.38 44.14 44.29 3,431 -0.16(-0.36%)
Dec 16, 2010 44.31 44.46 44.26 44.45 11,098 -0.13(-0.29%)
Dec 15, 2010 44.92 44.92 44.35 44.58 4,418 -0.75(-1.65%)
Dec 14, 2010 45.48 45.64 45.19 45.33 44,818 +0.03(+0.07%)
Dec 13, 2010 45.38 45.44 45.22 45.30 8,312 +0.37(+0.82%)
Dec 10, 2010 44.87 44.99 44.61 44.93 7,619 +0.26(+0.58%)
Dec 09, 2010 44.92 44.92 44.47 44.67 4,228 -0.02(-0.04%)
Dec 08, 2010 45.02 45.03 44.59 44.69 5,790 -0.31(-0.69%)
Dec 07, 2010 45.68 45.68 44.92 45.00 102,433 -0.09(-0.20%)
Dec 06, 2010 45.24 45.24 44.87 45.09 92,523 -0.20(-0.45%)
Dec 03, 2010 44.99 45.31 44.99 45.29 72,247 +0.21(+0.47%)
Dec 02, 2010 43.80 45.08 43.80 45.08 62,103 +1.36(+3.11%)
Dec 01, 2010 43.64 43.78 43.30 43.72 17,864 +0.95(+2.22%)
Nov 30, 2010 42.47 42.96 42.47 42.77 15,652 -0.52(-1.20%)
Nov 29, 2010 43.17 43.29 42.58 43.29 8,066 -0.21(-0.48%)
Nov 26, 2010 43.49 43.50 43.45 43.50 4,176 -0.46(-1.05%)
Nov 24, 2010 43.39 43.96 43.96 43.96 3,866 +0.73(+1.69%)
Nov 23, 2010 43.41 43.45 43.02 43.23 12,061 -0.97(-2.19%)
Nov 22, 2010 43.77 44.20 43.74 44.20 9,209 +0.12(+0.27%)
Nov 19, 2010 43.52 44.08 43.52 44.08 6,062 +0.07(+0.16%)
Nov 18, 2010 43.63 44.13 43.63 44.01 5,189 +0.76(+1.76%)
Nov 17, 2010 43.44 43.60 43.18 43.25 5,775 +0.16(+0.37%)
Nov 16, 2010 43.87 43.87 42.88 43.09 18,435 -1.15(-2.60%)
Nov 15, 2010 44.72 44.80 44.24 44.24 20,678 -0.17(-0.38%)
Nov 12, 2010 45.13 45.13 44.18 44.41 6,598 -0.88(-1.95%)
Nov 11, 2010 44.87 45.34 44.87 45.29 9,693 +0.03(+0.07%)
Nov 10, 2010 45.18 45.37 44.85 45.26 9,868 +0.43(+0.96%)
Nov 09, 2010 46.14 46.14 44.64 44.83 7,258 -0.68(-1.49%)
Nov 08, 2010 45.29 45.57 45.00 45.51 112,347 +0.17(+0.38%)
Nov 05, 2010 45.39 45.62 45.26 45.34 47,160 -0.00(-0.00%)
Nov 04, 2010 44.72 45.41 44.72 45.34 40,459 +1.00(+2.26%)
Nov 03, 2010 44.21 44.37 43.76 44.34 13,722 +0.34(+0.77%)
Nov 02, 2010 44.04 44.30 43.96 44.00 20,256 +0.16(+0.36%)
Nov 01, 2010 44.21 44.21 43.64 43.84 20,876 +0.11(+0.25%)
Oct 29, 2010 43.44 43.82 43.36 43.73 16,759 +0.46(+1.06%)
Oct 28, 2010 43.35 43.35 43.05 43.27 7,071 -0.22(-0.50%)
Oct 27, 2010 43.62 43.74 43.20 43.49 27,695 -0.76(-1.72%)
Oct 25, 2010 44.26 44.42 44.16 44.25 12,954 +0.50(+1.13%)
Oct 22, 2010 43.72 43.76 43.69 43.75 2,132 +0.32(+0.75%)
Oct 21, 2010 43.53 43.64 43.21 43.43 7,323 +0.19(+0.44%)
Oct 20, 2010 42.86 43.48 42.86 43.24 3,142 +1.03(+2.44%)
Oct 19, 2010 42.53 42.94 42.21 42.21 19,325 -1.10(-2.53%)
Oct 18, 2010 42.97 43.31 42.86 43.30 7,567 +0.19(+0.45%)
Oct 15, 2010 43.26 43.53 42.90 43.11 8,561 -0.02(-0.05%)
Oct 14, 2010 43.38 43.50 43.13 43.13 5,345 -0.19(-0.44%)
Oct 13, 2010 42.86 43.45 42.86 43.32 13,638 +0.77(+1.81%)
Oct 12, 2010 42.23 42.57 41.82 42.55 33,795 +0.17(+0.40%)
Oct 11, 2010 42.48 42.49 42.30 42.38 12,967 +0.07(+0.17%)
Oct 08, 2010 41.89 42.38 41.89 42.31 3,558 +0.30(+0.71%)
Oct 07, 2010 42.24 42.28 41.84 42.01 2,895 -0.36(-0.84%)
Oct 06, 2010 42.28 42.40 42.20 42.37 5,908 -0.03(-0.08%)
Oct 05, 2010 42.00 42.46 41.83 42.40 29,867 +1.11(+2.69%)
Oct 04, 2010 41.71 41.71 41.06 41.29 14,302 -0.62(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.