Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	70.77	71.06	70.68	70.74	30,044	+0.23(+0.33%)
Oct 30, 2023	70.69	70.78	70.39	70.51	4,781	+0.47(+0.67%)
Oct 27, 2023	70.78	70.78	69.91	70.04	4,687	-0.11(-0.16%)
Oct 26, 2023	69.74	70.15	69.40	70.15	14,105	+0.57(+0.82%)
Oct 25, 2023	69.98	70.13	69.50	69.58	8,918	-0.63(-0.90%)
Oct 24, 2023	69.85	70.21	69.72	70.21	6,815	+0.89(+1.28%)
Oct 23, 2023	69.78	69.95	69.22	69.32	18,955	-0.80(-1.14%)
Oct 20, 2023	70.99	70.99	70.01	70.12	10,836	-1.38(-1.93%)
Oct 19, 2023	72.14	72.47	71.45	71.50	9,167	-1.03(-1.42%)
Oct 18, 2023	73.42	73.44	72.48	72.53	37,856	-1.67(-2.25%)
Oct 17, 2023	73.98	74.70	73.77	74.20	5,072	-0.31(-0.42%)
Oct 16, 2023	73.92	74.55	74.02	74.51	5,285	+0.93(+1.26%)
Oct 13, 2023	74.12	74.12	73.19	73.58	3,342	+0.08(+0.11%)
Oct 12, 2023	73.79	73.79	73.18	73.50	4,804	-1.24(-1.66%)
Oct 11, 2023	74.66	74.74	74.31	74.74	8,680	+0.71(+0.96%)
Oct 10, 2023	73.76	74.31	73.76	74.03	7,833	+0.80(+1.09%)
Oct 09, 2023	72.42	73.42	72.42	73.23	12,647	+0.18(+0.25%)
Oct 06, 2023	72.41	73.23	72.21	73.05	5,951	+0.88(+1.22%)
Oct 05, 2023	72.48	72.49	72.01	72.17	17,089	+0.02(+0.03%)
Oct 04, 2023	71.79	72.27	71.47	72.15	73,973	+0.88(+1.23%)
Oct 03, 2023	72.31	72.35	71.01	71.27	13,514	-1.17(-1.62%)
Oct 02, 2023	73.35	73.35	72.29	72.44	5,369	-1.58(-2.13%)
Sep 29, 2023	74.45	74.53	73.78	74.02	6,243	+0.36(+0.49%)
Sep 28, 2023	73.20	73.74	73.07	73.66	8,894	+0.75(+1.03%)
Sep 27, 2023	73.44	73.55	72.91	72.91	5,293	-0.69(-0.94%)
Sep 26, 2023	73.62	73.73	73.24	73.60	19,912	-0.35(-0.47%)
Sep 25, 2023	73.35	73.95	73.73	73.95	66,563	+0.38(+0.52%)
Sep 22, 2023	74.18	74.26	73.57	73.57	3,620	-0.66(-0.89%)
Sep 21, 2023	74.30	74.57	74.17	74.23	6,189	-0.39(-0.52%)
Sep 20, 2023	75.15	75.61	74.62	74.62	18,019	-0.57(-0.76%)
Sep 19, 2023	75.10	75.19	74.91	75.19	3,450	+0.26(+0.35%)
Sep 18, 2023	75.10	75.19	74.74	74.93	9,578	-0.05(-0.07%)
Sep 15, 2023	74.96	75.39	74.91	74.98	6,622	+0.38(+0.51%)
Sep 14, 2023	73.53	74.60	73.53	74.60	14,342	+1.77(+2.43%)
Sep 13, 2023	72.80	73.03	72.66	72.83	9,703	-0.02(-0.03%)
Sep 12, 2023	72.96	73.16	72.75	72.85	5,604	-0.50(-0.68%)
Sep 11, 2023	73.08	73.38	73.02	73.35	9,773	+1.17(+1.62%)
Sep 08, 2023	72.31	72.31	72.05	72.18	5,437	-0.49(-0.67%)
Sep 07, 2023	72.92	72.97	72.52	72.67	11,401	-0.40(-0.55%)
Sep 06, 2023	73.36	73.36	72.80	73.07	9,286	-0.61(-0.83%)
Sep 05, 2023	74.68	74.68	73.60	73.68	7,055	-1.18(-1.58%)
Sep 01, 2023	75.29	75.31	74.83	74.86	16,157	+0.26(+0.35%)
Aug 31, 2023	75.11	75.11	74.54	74.60	16,052	-0.59(-0.78%)
Aug 30, 2023	75.23	75.46	75.01	75.19	13,769	+0.37(+0.49%)
Aug 29, 2023	73.72	74.82	73.65	74.82	12,270	+1.22(+1.66%)
Aug 28, 2023	73.12	73.77	73.12	73.60	20,820	+0.66(+0.90%)
Aug 25, 2023	72.77	73.13	72.22	72.94	27,723	+0.79(+1.09%)
Aug 24, 2023	72.55	72.74	72.15	72.15	5,245	-0.83(-1.14%)
Aug 23, 2023	72.45	73.28	72.45	72.98	26,408	+0.49(+0.68%)
Aug 22, 2023	72.52	72.53	71.98	72.49	16,206	+0.53(+0.74%)
Aug 21, 2023	72.19	72.19	71.60	71.96	54,788	-0.18(-0.25%)
Aug 18, 2023	71.82	72.28	71.52	72.14	151,812	-0.16(-0.22%)
Aug 17, 2023	72.99	73.12	72.22	72.30	28,262	-0.27(-0.37%)
Aug 16, 2023	72.72	73.33	72.36	72.57	25,269	-0.13(-0.18%)
Aug 15, 2023	73.25	73.27	72.70	72.70	38,406	-1.04(-1.41%)
Aug 14, 2023	73.22	73.74	73.08	73.74	126,760	-0.02(-0.03%)
Aug 11, 2023	73.63	73.91	73.59	73.76	8,590	-0.25(-0.34%)
Aug 10, 2023	74.76	74.81	74.00	74.01	6,321	-0.23(-0.31%)
Aug 09, 2023	74.60	74.60	74.08	74.24	5,265	-0.06(-0.08%)
Aug 08, 2023	73.92	74.46	73.69	74.30	40,040	-0.75(-1.00%)
Aug 07, 2023	75.18	75.18	75.05	75.05	9,887	+0.27(+0.36%)
Aug 04, 2023	75.00	75.76	74.75	74.78	16,425	+0.56(+0.75%)
Aug 03, 2023	73.97	74.65	73.44	74.22	6,660	+0.06(+0.08%)
Aug 02, 2023	74.80	74.80	74.07	74.16	22,259	-1.40(-1.85%)
Aug 01, 2023	75.77	75.77	75.56	75.56	5,606	-0.75(-0.98%)
Jul 31, 2023	76.30	76.60	76.30	76.31	7,569	+0.47(+0.62%)
Jul 28, 2023	76.17	76.17	75.70	75.84	5,094	+0.00(+0.00%)
Jul 27, 2023	76.53	76.57	75.74	75.84	20,412	-0.05(-0.07%)
Jul 26, 2023	75.26	76.00	75.26	75.89	14,548	+0.59(+0.78%)
Jul 25, 2023	74.43	75.49	74.43	75.30	10,377	+1.46(+1.98%)
Jul 24, 2023	73.11	73.92	73.11	73.84	45,361	+0.74(+1.01%)
Jul 21, 2023	73.14	73.22	72.80	73.10	10,745	-1.14(-1.54%)
Jul 20, 2023	74.44	74.65	74.13	74.24	3,746	-0.21(-0.28%)
Jul 19, 2023	74.99	75.17	74.36	74.45	6,635	-0.31(-0.41%)
Jul 18, 2023	74.14	74.84	74.14	74.76	6,388	+0.61(+0.82%)
Jul 17, 2023	73.80	74.15	73.64	74.15	7,056	-0.07(-0.09%)
Jul 14, 2023	74.84	74.84	73.79	74.22	11,939	-0.60(-0.80%)
Jul 13, 2023	74.77	75.00	74.70	74.82	12,511	+0.78(+1.05%)
Jul 12, 2023	73.59	74.16	73.59	74.04	7,917	+1.45(+2.00%)
Jul 11, 2023	72.10	72.64	72.10	72.59	7,783	+0.60(+0.83%)
Jul 10, 2023	71.53	72.16	71.53	71.99	10,180	+0.36(+0.50%)
Jul 07, 2023	71.48	71.90	71.47	71.63	3,405	+1.33(+1.89%)
Jul 06, 2023	70.48	70.48	69.96	70.30	8,959	-1.12(-1.57%)
Jul 05, 2023	72.13	72.13	71.35	71.42	18,124	-0.72(-1.00%)
Jul 03, 2023	71.86	72.27	71.86	72.14	3,057	+0.45(+0.62%)
Jun 30, 2023	71.25	71.82	71.25	71.69	15,194	+0.88(+1.24%)
Jun 29, 2023	70.50	70.84	70.39	70.82	6,420	-0.26(-0.37%)
Jun 28, 2023	70.77	71.27	70.76	71.08	13,724	+0.48(+0.68%)
Jun 27, 2023	70.11	70.73	70.09	70.60	5,763	+0.36(+0.51%)
Jun 26, 2023	69.72	70.40	69.62	70.24	7,936	+0.37(+0.53%)
Jun 23, 2023	69.89	69.99	69.75	69.87	5,113	-0.89(-1.26%)
Jun 22, 2023	70.81	70.81	70.43	70.76	6,110	-0.50(-0.70%)
Jun 21, 2023	71.34	71.59	70.80	71.26	11,554	-1.07(-1.48%)
Jun 20, 2023	72.65	72.65	71.89	72.33	101,509	-0.82(-1.12%)
Jun 16, 2023	73.35	73.35	73.03	73.15	8,755	-0.29(-0.39%)
Jun 15, 2023	72.55	73.59	72.27	73.44	16,800	+2.08(+2.91%)
May 08, 2023	71.10	71.41	71.10	71.36	2,632	+0.37(+0.53%)
May 05, 2023	69.87	71.04	69.87	70.99	3,996	+1.56(+2.25%)
May 04, 2023	69.41	69.49	69.04	69.43	4,035	-0.36(-0.52%)
May 03, 2023	69.37	70.23	69.37	69.79	5,932	+0.82(+1.20%)
May 02, 2023	69.45	69.45	68.47	68.97	19,905	-0.55(-0.79%)
May 01, 2023	69.46	69.84	69.44	69.52	17,512	-0.10(-0.14%)
Apr 28, 2023	68.65	69.74	68.65	69.62	7,411	+1.38(+2.03%)
Apr 27, 2023	67.94	68.23	67.64	68.23	9,118	+0.35(+0.52%)
Apr 26, 2023	68.41	68.41	67.77	67.88	4,745	-0.52(-0.76%)
Apr 25, 2023	69.11	70.05	68.19	68.40	5,683	-1.73(-2.46%)
Apr 24, 2023	70.05	70.13	69.82	70.13	15,498	+0.00(+0.00%)
Apr 21, 2023	70.32	70.32	69.92	70.13	6,015	-0.30(-0.43%)
Apr 20, 2023	70.40	70.63	70.35	70.43	3,658	-0.63(-0.88%)
Apr 19, 2023	70.85	71.11	70.85	71.06	7,749	-0.21(-0.29%)
Apr 18, 2023	71.13	71.27	70.86	71.27	8,696	-0.03(-0.04%)
Apr 17, 2023	70.82	71.29	70.74	71.29	13,215	+0.42(+0.60%)
Apr 14, 2023	71.04	71.04	70.48	70.87	3,076	-0.77(-1.07%)
Apr 13, 2023	71.19	71.64	70.91	71.64	4,775	+0.60(+0.84%)
Apr 12, 2023	71.59	71.61	70.83	71.04	9,453	-0.33(-0.47%)
Apr 11, 2023	70.71	71.51	70.71	71.37	8,201	+1.36(+1.94%)
Apr 10, 2023	69.38	70.02	69.38	70.02	1,983	+0.23(+0.33%)
Apr 06, 2023	69.59	69.86	69.59	69.78	2,328	+0.27(+0.40%)
Apr 05, 2023	69.55	69.55	69.17	69.51	4,686	-0.78(-1.10%)
Apr 04, 2023	70.85	70.89	70.15	70.28	5,905	-0.31(-0.44%)
Apr 03, 2023	70.26	70.80	70.26	70.60	4,923	+0.32(+0.46%)
Mar 31, 2023	69.80	70.27	69.80	70.27	4,380	+0.50(+0.72%)
Mar 30, 2023	69.94	69.95	69.64	69.77	5,658	+0.60(+0.87%)
Mar 29, 2023	69.05	69.24	68.95	69.17	1,842	+0.52(+0.76%)
Mar 28, 2023	68.52	68.81	68.29	68.65	6,135	+0.14(+0.20%)
Mar 27, 2023	68.50	68.57	68.18	68.52	3,794	-0.04(-0.06%)
Mar 24, 2023	67.95	68.56	67.48	68.56	6,240	+0.19(+0.27%)
Mar 23, 2023	69.37	69.49	68.07	68.37	3,680	-0.27(-0.40%)
Mar 22, 2023	69.38	69.70	68.64	68.64	6,341	-1.20(-1.71%)
Mar 21, 2023	69.75	69.97	69.59	69.84	3,385	+0.72(+1.04%)
Mar 20, 2023	68.62	69.36	68.62	69.13	9,671	+0.92(+1.35%)
Mar 17, 2023	68.25	68.36	68.04	68.20	3,573	-1.10(-1.59%)
Mar 16, 2023	68.39	69.32	68.00	69.30	4,146	+0.58(+0.84%)
Mar 15, 2023	68.45	68.73	67.83	68.72	9,048	-1.18(-1.69%)
Mar 14, 2023	70.37	70.43	69.51	69.90	8,887	-0.02(-0.03%)
Mar 13, 2023	69.97	70.38	69.10	69.92	14,148	-0.59(-0.84%)
Mar 10, 2023	71.55	71.55	70.38	70.51	8,804	-1.06(-1.48%)
Mar 09, 2023	72.41	72.56	71.55	71.57	5,731	-1.07(-1.47%)
Mar 08, 2023	72.24	72.64	72.12	72.64	5,869	+1.06(+1.48%)
Mar 07, 2023	72.53	72.53	71.36	71.58	13,741	-1.33(-1.82%)
Mar 06, 2023	73.51	73.51	72.76	72.90	9,486	-1.10(-1.49%)
Mar 03, 2023	73.45	74.22	73.42	74.00	6,164	+0.66(+0.90%)
Mar 02, 2023	72.69	73.35	72.63	73.35	4,234	+0.27(+0.36%)
Mar 01, 2023	72.74	73.08	72.52	73.08	5,161	+0.78(+1.07%)
Feb 28, 2023	72.30	72.53	72.13	72.31	4,839	+0.26(+0.35%)
Feb 27, 2023	72.38	72.59	72.02	72.05	5,106	+0.80(+1.12%)
Feb 24, 2023	70.93	71.38	70.88	71.26	9,377	-0.86(-1.20%)
Feb 23, 2023	72.33	72.35	71.57	72.12	11,963	+0.03(+0.04%)
Feb 22, 2023	72.01	72.52	71.89	72.09	23,001	-0.09(-0.12%)
Feb 21, 2023	73.63	73.63	72.14	72.18	11,824	-1.36(-1.86%)
Feb 17, 2023	73.52	73.68	73.21	73.54	10,827	-0.36(-0.49%)
Feb 16, 2023	73.82	74.48	73.74	73.91	7,000	-0.73(-0.97%)
Feb 15, 2023	74.12	74.68	73.89	74.63	9,211	-0.55(-0.73%)
Feb 14, 2023	74.96	75.79	74.86	75.18	11,159	-0.17(-0.22%)
Feb 13, 2023	74.39	75.35	74.39	75.35	9,303	+1.35(+1.83%)
Feb 10, 2023	73.86	74.31	73.68	73.99	16,947	-1.05(-1.40%)
Feb 09, 2023	76.03	76.03	74.60	75.04	14,137	-0.15(-0.20%)
Feb 08, 2023	75.88	76.02	75.09	75.19	15,059	-1.42(-1.86%)
Feb 07, 2023	76.07	76.70	75.60	76.62	9,078	+0.47(+0.61%)
Feb 06, 2023	76.94	76.94	75.86	76.15	16,639	-1.36(-1.75%)
Feb 03, 2023	77.81	78.33	77.47	77.51	8,781	-0.97(-1.24%)
Feb 02, 2023	78.37	78.93	78.10	78.48	11,596	+0.55(+0.71%)
Feb 01, 2023	77.06	78.16	76.39	77.93	13,363	+0.93(+1.21%)
Jan 31, 2023	75.76	77.00	75.76	77.00	11,124	+1.47(+1.95%)
Jan 30, 2023	75.94	76.27	75.50	75.53	6,031	-1.01(-1.32%)
Jan 27, 2023	76.12	76.66	76.00	76.54	11,812	-0.33(-0.43%)
Jan 26, 2023	75.57	76.87	75.57	76.87	10,194	+1.54(+2.05%)
Jan 25, 2023	74.58	75.33	74.42	75.33	23,314	+0.08(+0.11%)
Jan 24, 2023	75.05	75.34	74.65	75.25	7,951	+0.14(+0.19%)
Jan 23, 2023	75.02	75.29	74.86	75.10	9,992	+0.68(+0.91%)
Jan 20, 2023	73.50	74.43	73.50	74.43	11,165	+0.64(+0.86%)
Jan 19, 2023	73.86	73.91	73.34	73.79	3,953	-0.32(-0.44%)
Jan 18, 2023	75.03	75.27	74.06	74.11	8,825	-0.42(-0.57%)
Jan 17, 2023	74.89	74.90	74.23	74.53	12,130	-0.27(-0.35%)
Jan 13, 2023	74.47	74.99	74.40	74.80	16,426	-0.33(-0.44%)
Jan 12, 2023	74.61	75.34	74.29	75.13	8,986	+1.08(+1.46%)
Jan 11, 2023	73.48	74.15	73.48	74.05	12,938	+0.32(+0.44%)
Jan 10, 2023	73.99	73.99	73.23	73.73	16,491	-0.71(-0.95%)
Jan 09, 2023	74.74	75.06	74.32	74.44	17,821	+0.40(+0.54%)
Jan 06, 2023	73.22	74.25	73.22	74.03	13,852	+1.91(+2.65%)
Jan 05, 2023	72.36	72.44	72.04	72.12	7,781	-0.53(-0.73%)
Jan 04, 2023	72.20	72.75	72.20	72.65	8,233	+0.99(+1.38%)
Jan 03, 2023	71.59	72.04	71.01	71.66	18,718	+0.25(+0.34%)
Dec 30, 2022	71.70	71.70	70.94	71.41	34,947	-0.53(-0.74%)
Dec 29, 2022	71.19	72.15	71.19	71.94	17,184	+0.76(+1.06%)
Dec 28, 2022	71.93	71.94	70.99	71.19	8,831	-0.43(-0.60%)
Dec 27, 2022	71.63	72.04	71.04	71.62	8,190	+0.13(+0.18%)
Dec 23, 2022	71.35	71.64	71.17	71.49	9,844	+0.21(+0.29%)
Dec 22, 2022	71.55	71.55	70.75	71.29	8,803	-0.69(-0.95%)
Dec 21, 2022	71.93	72.36	71.93	71.97	38,253	+0.28(+0.40%)
Dec 20, 2022	71.63	72.02	71.53	71.69	15,001	+0.35(+0.50%)
Dec 19, 2022	72.05	72.35	71.03	71.33	12,642	-0.41(-0.57%)
Dec 16, 2022	72.22	72.41	71.53	71.75	19,173	-0.86(-1.19%)
Dec 15, 2022	73.63	73.63	72.05	72.61	18,739	-2.39(-3.19%)
Dec 14, 2022	75.37	75.58	74.55	75.00	18,123	-0.06(-0.08%)
Dec 13, 2022	76.43	76.44	75.06	75.06	11,417	+0.33(+0.45%)
Dec 12, 2022	74.54	74.76	74.07	74.73	27,451	-0.09(-0.12%)
Dec 09, 2022	74.77	75.46	74.75	74.82	11,198	+0.62(+0.83%)
Dec 08, 2022	74.25	74.91	74.16	74.20	7,616	+0.34(+0.46%)
Dec 07, 2022	74.05	74.54	73.83	73.86	7,945	+0.36(+0.49%)
Dec 06, 2022	74.20	74.52	73.49	73.49	2,654	-0.57(-0.77%)
Dec 05, 2022	75.05	75.05	73.97	74.06	21,885	-1.00(-1.33%)
Dec 02, 2022	74.53	75.44	74.53	75.06	7,632	-0.32(-0.43%)
Dec 01, 2022	75.22	75.75	75.19	75.39	12,872	+0.91(+1.22%)
Nov 30, 2022	73.85	74.99	72.92	74.47	16,924	+0.71(+0.96%)
Nov 29, 2022	73.47	73.83	73.47	73.77	8,448	+0.68(+0.93%)
Nov 28, 2022	74.21	74.44	73.03	73.09	6,654	-1.95(-2.60%)
Nov 25, 2022	74.76	75.12	74.61	75.04	2,452	+0.02(+0.03%)
Nov 23, 2022	74.78	75.05	74.49	75.02	8,369	+0.33(+0.45%)
Nov 22, 2022	74.23	74.69	74.16	74.69	11,478	+0.96(+1.30%)
Nov 21, 2022	73.44	73.84	73.23	73.73	7,171	-0.22(-0.29%)
Nov 18, 2022	74.16	74.25	73.72	73.95	6,002	+0.29(+0.40%)
Nov 17, 2022	73.24	73.76	73.03	73.65	7,718	-0.74(-1.00%)
Nov 16, 2022	74.99	74.99	74.19	74.40	7,057	-0.46(-0.62%)
Nov 15, 2022	75.34	75.72	74.49	74.86	5,540	+0.26(+0.35%)
Nov 14, 2022	74.90	75.25	74.52	74.59	13,771	-0.75(-0.99%)
Nov 11, 2022	74.56	75.70	74.56	75.34	20,071	+1.35(+1.83%)
Nov 10, 2022	72.77	73.98	72.44	73.98	15,094	+3.46(+4.91%)
Nov 09, 2022	71.36	71.83	70.52	70.52	11,098	-1.32(-1.84%)
Nov 08, 2022	71.28	72.09	71.28	71.85	11,436	+0.35(+0.49%)
Nov 07, 2022	71.01	71.56	70.92	71.49	31,871	+0.98(+1.39%)
Nov 04, 2022	69.67	70.64	69.52	70.51	15,123	+2.40(+3.53%)
Nov 03, 2022	67.16	68.24	67.09	68.11	8,629	+0.64(+0.94%)
Nov 02, 2022	68.98	69.85	67.48	67.48	16,141	-1.81(-2.62%)

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.

Global Timber & Forestry Ishares ETF (NQ: WOOD )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Global Timber & Forestry Ishares ETF (NQ: WOOD )

Historical Prices

Sections

Services