Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

82.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 86.10 86.61 84.61 85.70 32,774 -0.90(-1.03%)
May 27, 2022 85.83 86.63 85.83 86.60 16,393 +0.91(+1.07%)
May 26, 2022 84.48 86.08 84.48 85.69 13,644 +1.30(+1.54%)
May 25, 2022 83.01 84.39 83.01 84.39 7,679 +1.12(+1.34%)
May 24, 2022 83.45 83.45 82.37 83.27 11,855 -0.29(-0.35%)
May 23, 2022 82.80 83.95 82.79 83.56 14,363 +1.47(+1.80%)
May 20, 2022 83.05 83.05 80.90 82.08 10,039 -0.36(-0.43%)
May 19, 2022 81.73 83.25 81.73 82.44 7,906 +0.36(+0.43%)
May 18, 2022 84.14 84.28 81.86 82.08 13,318 -2.85(-3.36%)
May 17, 2022 83.88 85.30 83.77 84.93 17,107 +2.88(+3.51%)
May 16, 2022 81.70 82.63 81.21 82.05 7,663 +0.18(+0.22%)
May 13, 2022 81.12 82.35 80.99 81.87 14,307 +1.29(+1.60%)
May 12, 2022 80.90 81.49 79.68 80.58 31,387 -1.14(-1.39%)
May 11, 2022 82.74 83.41 81.41 81.72 19,465 -0.78(-0.95%)
May 10, 2022 83.84 83.98 81.88 82.50 22,437 -0.52(-0.63%)
May 09, 2022 83.80 84.45 82.85 83.02 32,032 -2.30(-2.70%)
May 06, 2022 85.93 85.93 84.40 85.32 21,287 -1.27(-1.47%)
May 05, 2022 88.71 88.71 85.80 86.59 31,995 -2.76(-3.09%)
May 04, 2022 86.88 89.36 86.85 89.36 24,406 +2.19(+2.51%)
May 03, 2022 86.19 87.50 86.17 87.17 11,084 +1.53(+1.79%)
May 02, 2022 86.30 86.72 84.67 85.64 25,824 -1.13(-1.30%)
Apr 29, 2022 87.94 88.46 86.55 86.76 49,668 -0.20(-0.23%)
Apr 28, 2022 85.96 87.05 85.03 86.97 31,645 +0.98(+1.14%)
Apr 27, 2022 85.23 86.60 85.23 85.98 17,430 +1.37(+1.62%)
Apr 26, 2022 86.10 86.29 84.43 84.62 21,485 -1.77(-2.05%)
Apr 25, 2022 86.74 86.80 84.75 86.39 26,050 -1.46(-1.67%)
Apr 22, 2022 88.85 88.85 87.76 87.85 38,477 -1.54(-1.72%)
Apr 21, 2022 90.85 90.85 89.05 89.39 23,824 -1.05(-1.16%)
Apr 20, 2022 88.90 90.80 88.90 90.44 62,291 +2.44(+2.77%)
Apr 19, 2022 86.44 88.25 86.44 88.01 13,282 +1.64(+1.90%)
Apr 18, 2022 86.75 87.12 86.28 86.37 7,509 -0.67(-0.77%)
Apr 14, 2022 86.88 87.35 86.45 87.04 21,604 +0.16(+0.19%)
Apr 13, 2022 85.76 86.88 85.76 86.88 20,830 +1.67(+1.96%)
Apr 12, 2022 85.57 86.31 85.03 85.21 17,980 -0.07(-0.08%)
Apr 11, 2022 85.40 86.33 85.28 85.28 10,485 -0.11(-0.12%)
Apr 08, 2022 84.51 85.65 84.24 85.39 13,235 +0.83(+0.98%)
Apr 07, 2022 84.57 84.88 84.00 84.56 15,384 +0.21(+0.25%)
Apr 06, 2022 84.93 84.93 83.96 84.35 64,597 -1.22(-1.43%)
Apr 05, 2022 86.72 86.71 85.36 85.57 13,673 -0.55(-0.64%)
Apr 04, 2022 85.91 86.27 85.52 86.12 13,675 +0.13(+0.16%)
Apr 01, 2022 86.46 86.46 85.47 85.98 5,491 -0.04(-0.04%)
Mar 31, 2022 87.20 87.34 85.68 86.02 12,473 -1.42(-1.62%)
Mar 30, 2022 88.21 88.55 87.32 87.44 18,571 -0.59(-0.67%)
Mar 29, 2022 87.97 88.36 87.46 88.03 16,863 +1.06(+1.22%)
Mar 28, 2022 86.95 87.08 86.42 86.97 21,396 -0.10(-0.11%)
Mar 25, 2022 87.15 87.37 86.45 87.06 14,997 -0.23(-0.26%)
Mar 24, 2022 87.58 87.58 87.05 87.29 27,781 +0.04(+0.04%)
Mar 23, 2022 87.45 87.69 87.07 87.26 21,526 -0.77(-0.88%)
Mar 22, 2022 88.62 88.78 87.90 88.03 11,341 +0.08(+0.09%)
Mar 21, 2022 89.36 89.36 87.72 87.95 26,649 -1.61(-1.80%)
Mar 18, 2022 88.06 89.68 88.06 89.56 22,962 +0.76(+0.86%)
Mar 17, 2022 87.45 88.92 87.45 88.80 28,727 +0.83(+0.94%)
Mar 16, 2022 86.24 87.97 85.89 87.97 31,085 +2.77(+3.26%)
Mar 15, 2022 85.18 85.37 84.72 85.19 19,546 -0.02(-0.02%)
Mar 14, 2022 85.73 86.14 84.77 85.21 27,725 +0.72(+0.85%)
Mar 11, 2022 85.67 85.70 84.49 84.49 27,596 -0.03(-0.03%)
Mar 10, 2022 82.50 85.98 82.50 84.52 30,295 +2.16(+2.62%)
Mar 09, 2022 81.53 82.92 81.27 82.36 51,500 +2.32(+2.90%)
Mar 08, 2022 81.00 81.34 79.51 80.04 28,050 -0.45(-0.56%)
Mar 07, 2022 82.52 83.19 78.71 80.49 41,931 -1.66(-2.02%)
Mar 04, 2022 81.90 82.19 81.12 82.15 18,639 -1.28(-1.54%)
Mar 03, 2022 84.12 84.31 82.82 83.43 30,241 -1.15(-1.36%)
Mar 02, 2022 83.68 84.75 83.46 84.58 17,767 +1.32(+1.58%)
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.