Global Timber & Forestry Ishares ETF (NQ: WOOD )

86.04 USD +0.22 (+0.26%)
Streaming Delayed Price Updated: 10:58 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 86.29 86.38 85.72 85.82 30,434 -1.00(-1.15%)
Oct 15, 2021 88.03 88.03 86.82 86.82 12,939 -0.68(-0.78%)
Oct 14, 2021 87.58 87.68 87.00 87.50 13,791 +0.37(+0.42%)
Oct 13, 2021 86.33 87.20 85.72 87.13 9,791 +1.03(+1.20%)
Oct 12, 2021 85.16 86.75 85.01 86.10 28,628 +0.26(+0.30%)
Oct 11, 2021 85.00 86.26 85.00 85.84 20,039 +0.87(+1.02%)
Oct 08, 2021 85.37 85.37 84.76 84.97 9,353 -0.40(-0.47%)
Oct 07, 2021 85.12 85.70 85.12 85.37 10,704 +0.67(+0.79%)
Oct 06, 2021 84.01 84.90 83.69 84.70 63,373 -0.20(-0.24%)
Oct 05, 2021 84.89 85.18 84.38 84.90 26,094 +0.16(+0.19%)
Oct 04, 2021 85.36 85.55 84.69 84.74 46,098 -0.23(-0.27%)
Oct 01, 2021 85.25 85.29 84.26 84.97 12,676 -0.03(-0.04%)
Sep 30, 2021 86.40 86.40 85.00 85.00 12,832 -0.74(-0.86%)
Sep 29, 2021 85.82 86.10 85.65 85.74 7,203 +0.10(+0.12%)
Sep 28, 2021 86.85 86.85 85.52 85.64 20,121 -1.87(-2.14%)
Sep 27, 2021 87.16 87.89 87.04 87.51 12,756 -0.03(-0.03%)
Sep 24, 2021 86.88 87.78 86.88 87.54 10,597 -0.58(-0.66%)
Sep 23, 2021 87.28 88.43 87.28 88.12 18,563 +1.32(+1.52%)
Sep 22, 2021 85.71 87.37 85.71 86.80 71,292 +1.50(+1.76%)
Sep 21, 2021 85.09 85.39 84.65 85.30 9,396 +0.79(+0.93%)
Sep 20, 2021 84.59 84.65 83.69 84.51 29,303 -2.00(-2.31%)
Sep 17, 2021 87.02 87.02 86.25 86.51 33,995 -1.23(-1.40%)
Sep 16, 2021 87.55 87.77 87.23 87.74 12,775 -0.14(-0.16%)
Sep 15, 2021 87.01 87.99 86.89 87.88 13,324 +0.89(+1.02%)
Sep 14, 2021 88.48 88.48 86.99 86.99 25,540 -1.16(-1.32%)
Sep 13, 2021 88.95 88.95 88.03 88.15 24,801 -1.37(-1.53%)
Sep 10, 2021 90.21 90.40 89.31 89.52 15,463 -0.29(-0.32%)
Sep 09, 2021 89.81 90.24 89.44 89.81 21,191 -0.40(-0.44%)
Sep 08, 2021 90.46 90.46 89.62 90.21 54,364 -0.73(-0.80%)
Sep 07, 2021 91.94 91.94 90.88 90.94 25,977 -1.08(-1.17%)
Sep 03, 2021 90.97 92.08 90.97 92.02 22,573 +1.59(+1.76%)
Sep 02, 2021 90.16 90.61 90.14 90.43 52,058 +0.53(+0.59%)
Sep 01, 2021 89.70 89.90 89.25 89.90 29,733 +0.31(+0.35%)
Aug 31, 2021 89.86 89.86 89.25 89.59 11,470 -0.21(-0.23%)
Aug 30, 2021 89.41 90.00 89.40 89.80 19,457 +0.28(+0.31%)
Aug 27, 2021 87.88 89.55 87.88 89.52 13,320 +1.68(+1.91%)
Aug 26, 2021 88.19 88.23 87.58 87.84 20,257 -1.11(-1.25%)
Aug 25, 2021 87.89 89.07 87.65 88.95 16,268 +0.93(+1.06%)
Aug 24, 2021 87.48 88.42 87.48 88.02 14,720 +0.77(+0.88%)
Aug 23, 2021 86.42 87.33 86.38 87.25 52,853 +1.28(+1.49%)
Aug 20, 2021 85.57 86.34 85.38 85.97 17,908 +0.40(+0.47%)
Aug 19, 2021 85.76 85.90 85.20 85.57 35,558 -1.11(-1.28%)
Aug 18, 2021 86.95 87.87 86.63 86.68 19,832 -0.50(-0.57%)
Aug 17, 2021 88.08 88.08 87.00 87.18 24,153 -1.28(-1.45%)
Aug 16, 2021 88.43 88.72 88.10 88.46 27,181 -0.93(-1.04%)
Aug 13, 2021 89.08 89.40 89.03 89.39 14,860 +0.58(+0.65%)
Aug 12, 2021 89.26 89.26 88.72 88.81 17,214 -0.57(-0.64%)
Aug 11, 2021 88.70 89.46 88.60 89.38 25,722 +1.08(+1.22%)
Aug 10, 2021 87.69 88.70 87.53 88.30 14,120 +1.07(+1.23%)
Aug 09, 2021 87.21 87.45 86.95 87.23 15,658 -0.05(-0.06%)
Aug 06, 2021 87.81 88.00 87.00 87.28 15,107 -0.33(-0.38%)
Aug 05, 2021 88.03 88.21 87.51 87.61 16,040 -0.23(-0.26%)
Aug 04, 2021 88.48 88.49 87.56 87.84 18,953 -0.27(-0.31%)
Aug 03, 2021 87.81 88.26 87.68 88.11 9,817 +0.49(+0.56%)
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.