Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

84.82 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.53 59.56 58.54 59.01 25,461 -0.74(-1.24%)
Oct 30, 2019 59.39 59.75 59.12 59.75 18,359 +0.53(+0.90%)
Oct 29, 2019 59.08 59.44 58.79 59.22 12,553 -0.67(-1.11%)
Oct 28, 2019 59.61 59.96 59.61 59.88 20,641 +0.28(+0.47%)
Oct 25, 2019 58.79 59.69 58.79 59.60 22,302 +0.71(+1.21%)
Oct 24, 2019 59.35 59.38 58.77 58.89 19,531 -0.16(-0.27%)
Oct 23, 2019 58.51 59.06 58.51 59.05 12,992 +0.59(+1.01%)
Oct 22, 2019 58.16 58.66 58.16 58.46 19,385 +0.36(+0.61%)
Oct 21, 2019 58.01 58.26 57.97 58.10 18,717 +0.80(+1.39%)
Oct 18, 2019 56.84 57.40 56.84 57.30 21,448 +0.95(+1.68%)
Oct 17, 2019 56.50 56.64 56.17 56.36 12,788 -0.36(-0.63%)
Oct 16, 2019 56.47 56.73 56.47 56.71 26,423 +0.29(+0.51%)
Oct 15, 2019 55.97 56.52 55.94 56.42 44,620 +0.57(+1.02%)
Oct 14, 2019 55.90 55.92 55.67 55.85 9,626 -0.02(-0.03%)
Oct 11, 2019 55.57 56.31 55.57 55.87 20,275 +1.06(+1.93%)
Oct 10, 2019 54.11 54.95 54.11 54.81 15,913 +0.69(+1.28%)
Oct 09, 2019 53.73 54.16 53.73 54.12 15,493 +0.78(+1.46%)
Oct 08, 2019 53.83 53.83 53.34 53.34 12,377 -0.59(-1.10%)
Oct 07, 2019 53.95 54.25 53.82 53.93 9,250 -0.05(-0.10%)
Oct 04, 2019 53.69 54.05 53.60 53.99 11,524 +0.46(+0.86%)
Oct 03, 2019 53.21 53.68 52.90 53.53 5,751 +0.05(+0.09%)
Oct 02, 2019 53.67 53.67 53.23 53.48 7,875 -0.86(-1.59%)
Oct 01, 2019 55.05 55.27 54.20 54.34 8,381 -0.61(-1.11%)
Sep 30, 2019 54.74 54.96 54.74 54.95 4,496 +0.18(+0.32%)
Sep 27, 2019 54.87 55.03 54.60 54.77 52,288 +0.15(+0.27%)
Sep 26, 2019 54.76 54.82 54.51 54.62 3,673 -0.16(-0.29%)
Sep 25, 2019 53.95 54.80 53.90 54.78 11,791 +0.51(+0.93%)
Sep 24, 2019 54.85 54.85 54.27 54.28 11,131 -0.32(-0.58%)
Sep 23, 2019 54.42 54.78 54.06 54.60 15,353 -0.12(-0.22%)
Sep 20, 2019 55.06 55.07 54.72 54.72 3,841 -0.47(-0.85%)
Sep 19, 2019 55.62 55.66 55.19 55.19 14,867 -0.49(-0.88%)
Sep 18, 2019 55.50 55.72 55.41 55.67 8,669 -0.08(-0.15%)
Sep 17, 2019 55.40 55.83 55.15 55.76 10,707 -0.41(-0.73%)
Sep 16, 2019 55.95 56.20 55.81 56.17 348,943 -0.06(-0.10%)
Sep 13, 2019 56.05 56.55 56.05 56.23 30,732 +0.55(+0.99%)
Sep 12, 2019 55.66 55.86 55.35 55.67 8,146 -0.11(-0.20%)
Sep 11, 2019 54.96 55.79 54.70 55.79 49,268 +1.16(+2.13%)
Sep 10, 2019 53.81 54.65 53.81 54.62 26,472 +0.99(+1.85%)
Sep 09, 2019 53.31 53.69 53.31 53.63 7,726 +0.33(+0.62%)
Sep 06, 2019 53.28 53.41 53.17 53.30 16,753 +0.46(+0.87%)
Sep 05, 2019 52.68 53.02 52.68 52.84 16,937 +0.82(+1.57%)
Sep 04, 2019 51.93 52.12 51.87 52.03 12,142 +0.69(+1.35%)
Sep 03, 2019 51.53 51.53 51.21 51.34 5,735 -0.75(-1.44%)
Aug 30, 2019 51.83 52.12 51.80 52.08 37,348 +0.63(+1.22%)
Aug 29, 2019 51.05 51.54 51.05 51.46 15,402 +0.97(+1.93%)
Aug 28, 2019 49.89 50.51 49.71 50.48 11,429 +0.45(+0.90%)
Aug 27, 2019 50.64 50.75 50.03 50.03 14,584 -0.15(-0.30%)
Aug 26, 2019 50.32 50.39 50.15 50.18 7,067 +0.26(+0.53%)
Aug 23, 2019 50.78 51.09 49.88 49.92 7,789 -1.07(-2.10%)
Aug 22, 2019 51.17 51.17 50.88 50.99 5,254 -0.20(-0.38%)
Aug 21, 2019 51.23 51.41 51.15 51.18 56,473 +0.44(+0.87%)
Aug 20, 2019 50.91 50.91 50.63 50.74 3,473 -0.20(-0.39%)
Aug 19, 2019 51.28 51.33 50.94 50.94 18,663 +0.01(+0.02%)
Aug 16, 2019 50.27 50.93 50.27 50.93 15,473 +1.18(+2.37%)
Aug 15, 2019 49.72 49.95 49.43 49.75 37,529 +0.10(+0.21%)
Aug 14, 2019 50.22 50.23 49.65 49.65 10,238 -1.51(-2.95%)
Aug 13, 2019 50.20 51.27 50.20 51.16 22,601 +0.78(+1.54%)
Aug 12, 2019 50.32 50.74 49.99 50.38 81,247 +0.13(+0.26%)
Aug 09, 2019 50.78 50.79 49.98 50.25 12,485 -0.65(-1.27%)
Aug 08, 2019 50.74 50.94 50.34 50.89 203,029 +0.42(+0.84%)
Aug 07, 2019 49.98 50.66 49.71 50.47 19,168 +0.01(+0.02%)
Aug 06, 2019 50.89 50.89 50.06 50.46 10,963 -0.35(-0.68%)
Aug 05, 2019 51.12 51.23 50.42 50.81 19,009 -1.01(-1.95%)
Aug 02, 2019 52.18 52.26 51.59 51.82 32,973 -0.86(-1.64%)
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.