Global Timber & Forestry Ishares ETF (NQ: WOOD )

87.56 USD -2.33 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 80.10 80.26 78.62 79.20 25,300 -1.51(-1.87%)
Jan 28, 2021 80.23 81.11 80.23 80.71 16,758 +1.11(+1.39%)
Jan 27, 2021 80.29 80.92 79.51 79.60 39,503 -2.96(-3.59%)
Jan 26, 2021 82.76 83.21 82.43 82.56 27,326 +0.56(+0.69%)
Jan 25, 2021 82.00 82.49 81.60 82.00 33,932 -0.77(-0.94%)
Jan 22, 2021 82.43 82.99 81.96 82.77 26,200 -0.43(-0.52%)
Jan 21, 2021 82.49 83.21 82.49 83.20 26,024 +1.13(+1.38%)
Jan 20, 2021 81.12 82.20 81.12 82.07 48,517 +1.23(+1.52%)
Jan 19, 2021 81.01 81.17 80.36 80.84 29,584 +0.55(+0.69%)
Jan 15, 2021 80.35 80.67 79.65 80.29 45,200 -1.10(-1.35%)
Jan 14, 2021 81.12 81.85 80.96 81.39 48,497 +0.18(+0.22%)
Jan 13, 2021 81.58 81.58 81.00 81.21 80,944 -0.74(-0.90%)
Jan 12, 2021 81.73 82.02 81.40 81.95 27,882 +0.26(+0.32%)
Jan 11, 2021 81.55 82.00 81.46 81.69 36,885 -1.09(-1.32%)
Jan 08, 2021 83.40 83.74 81.85 82.78 21,200 +0.06(+0.07%)
Jan 07, 2021 82.08 82.72 81.99 82.72 28,599 +1.28(+1.58%)
Jan 06, 2021 80.00 82.13 80.00 81.44 107,456 +1.78(+2.23%)
Jan 05, 2021 78.93 79.97 78.93 79.66 14,858 +0.46(+0.58%)
Jan 04, 2021 80.44 80.69 78.88 79.20 41,638 -0.42(-0.53%)
Dec 31, 2020 79.62 79.62 79.62 55,497 -0.42(-0.53%)
Dec 30, 2020 79.87 80.57 79.75 80.04 55,497 +0.55(+0.69%)
Dec 29, 2020 80.32 80.32 79.32 79.49 28,089 -0.07(-0.09%)
Dec 28, 2020 80.01 80.09 79.28 79.56 52,948 +0.42(+0.53%)
Dec 24, 2020 79.13 79.41 78.94 79.14 6,700 +0.14(+0.17%)
Dec 23, 2020 78.83 79.46 78.83 79.00 27,631 +0.24(+0.31%)
Dec 22, 2020 78.71 78.78 78.36 78.76 10,628 +0.24(+0.31%)
Dec 21, 2020 78.18 78.85 77.37 78.52 29,640 -1.22(-1.53%)
Dec 18, 2020 80.56 80.56 79.42 79.74 32,000 -0.47(-0.59%)
Dec 17, 2020 79.88 80.38 79.88 80.21 114,693 +0.85(+1.07%)
Dec 16, 2020 79.24 79.46 78.92 79.36 14,071 +0.51(+0.65%)
Dec 15, 2020 77.78 78.85 77.61 78.85 20,801 +1.73(+2.25%)
Dec 14, 2020 77.33 77.92 76.96 77.12 61,244 +0.21(+0.27%)
Dec 11, 2020 76.20 76.96 76.20 76.91 15,300 +0.11(+0.14%)
Dec 10, 2020 76.27 76.97 76.27 76.80 91,970 +0.22(+0.29%)
Dec 09, 2020 76.14 76.65 75.83 76.58 10,288 +1.00(+1.33%)
Dec 08, 2020 74.62 75.57 74.62 75.57 17,703 +1.01(+1.36%)
Dec 07, 2020 74.95 75.00 74.49 74.56 8,238 -0.03(-0.04%)
Dec 04, 2020 73.88 74.70 73.88 74.59 19,500 +0.98(+1.33%)
Dec 03, 2020 73.32 74.16 73.32 73.61 18,599 +0.20(+0.27%)
Dec 02, 2020 73.51 73.53 73.16 73.41 18,778 -0.72(-0.98%)
Dec 01, 2020 73.53 74.25 73.53 74.14 19,081 +2.06(+2.85%)
Nov 30, 2020 72.51 72.68 71.74 72.08 7,363 -0.68(-0.94%)
Nov 27, 2020 72.90 72.90 72.60 72.76 5,100 +0.37(+0.51%)
Nov 25, 2020 72.38 72.39 72.20 72.39 6,800 -0.34(-0.47%)
Nov 24, 2020 71.90 72.82 71.90 72.73 9,354 +1.16(+1.62%)
Nov 23, 2020 71.51 71.89 71.20 71.57 11,843 +0.68(+0.96%)
Nov 20, 2020 70.59 71.05 70.59 70.89 12,500 -0.05(-0.07%)
Nov 19, 2020 70.77 71.00 70.34 70.94 10,464 -0.31(-0.44%)
Nov 18, 2020 71.47 71.81 71.25 71.25 17,938 +0.24(+0.35%)
Nov 17, 2020 70.74 71.39 70.51 71.01 17,880 +0.11(+0.16%)
Nov 16, 2020 70.50 71.38 70.50 70.90 18,153 +1.52(+2.19%)
Nov 13, 2020 68.33 69.38 68.33 69.38 14,200 +1.86(+2.76%)
Nov 12, 2020 68.64 68.64 67.49 67.52 10,780 -1.60(-2.32%)
Nov 11, 2020 69.09 69.36 68.89 69.12 75,959 +0.50(+0.73%)
Nov 10, 2020 68.11 68.69 68.11 68.62 14,777 +0.90(+1.33%)
Nov 09, 2020 69.94 70.51 67.63 67.72 11,489 -0.22(-0.32%)
Nov 06, 2020 68.03 68.50 67.89 67.94 92,100 +0.42(+0.62%)
Nov 05, 2020 67.12 67.85 66.75 67.52 48,262 +1.35(+2.04%)
Nov 04, 2020 66.10 66.62 65.57 66.17 14,451 +0.09(+0.14%)
Nov 03, 2020 65.63 66.35 65.49 66.08 30,004 +1.80(+2.80%)
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.