Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

83.63 +0.71 (+0.86%)
Streaming Delayed Price Updated: 12:56 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 35.61 35.81 35.61 35.63 10,594 -0.01(-0.02%)
Dec 30, 2010 35.84 35.84 35.53 35.64 12,848 -0.08(-0.22%)
Dec 29, 2010 35.69 35.74 35.60 35.72 15,883 +0.26(+0.74%)
Dec 28, 2010 35.63 35.63 35.32 35.46 11,058 +0.09(+0.25%)
Dec 27, 2010 35.37 35.38 35.06 35.37 28,740 +0.18(+0.52%)
Dec 23, 2010 35.19 35.22 35.17 35.19 14,726 +0.07(+0.20%)
Dec 22, 2010 34.98 35.20 34.98 35.12 47,068 +0.17(+0.50%)
Dec 21, 2010 34.87 34.94 34.87 34.94 24,490 +0.53(+1.54%)
Dec 20, 2010 34.58 34.58 34.18 34.41 19,420 +0.00(+0.01%)
Dec 17, 2010 34.41 34.48 34.29 34.41 4,416 -0.12(-0.36%)
Dec 16, 2010 34.42 34.54 34.38 34.53 14,286 -0.10(-0.29%)
Dec 15, 2010 34.89 34.89 34.45 34.63 5,687 -0.58(-1.65%)
Dec 14, 2010 35.33 35.45 35.10 35.21 57,694 +0.02(+0.07%)
Dec 13, 2010 35.25 35.30 35.13 35.19 10,700 +0.29(+0.82%)
Dec 10, 2010 34.86 34.95 34.65 34.90 9,807 +0.20(+0.58%)
Dec 09, 2010 34.89 34.89 34.54 34.70 5,442 -0.02(-0.04%)
Dec 08, 2010 34.97 34.98 34.64 34.72 7,453 -0.24(-0.69%)
Dec 07, 2010 35.48 35.48 34.89 34.96 131,862 -0.07(-0.20%)
Dec 06, 2010 35.14 35.14 34.86 35.03 119,105 -0.16(-0.45%)
Dec 03, 2010 34.95 35.20 34.95 35.18 93,003 +0.16(+0.47%)
Dec 02, 2010 34.02 35.02 34.02 35.02 79,945 +1.06(+3.11%)
Dec 01, 2010 33.90 34.01 33.64 33.96 22,996 +0.74(+2.22%)
Nov 30, 2010 32.99 33.37 32.99 33.22 20,148 -0.40(-1.20%)
Nov 29, 2010 33.54 33.63 33.08 33.63 10,383 -0.16(-0.48%)
Nov 26, 2010 33.78 33.79 33.75 33.79 5,375 -0.36(-1.05%)
Nov 24, 2010 33.71 34.15 34.15 34.15 4,976 +0.57(+1.69%)
Nov 23, 2010 33.72 33.75 33.42 33.58 15,526 -0.75(-2.19%)
Nov 22, 2010 34.00 34.34 33.98 34.34 11,854 +0.09(+0.27%)
Nov 19, 2010 33.81 34.24 33.81 34.24 7,803 +0.05(+0.16%)
Nov 18, 2010 33.89 34.28 33.89 34.19 6,679 +0.59(+1.76%)
Nov 17, 2010 33.74 33.87 33.54 33.60 7,434 +0.12(+0.37%)
Nov 16, 2010 34.08 34.08 33.31 33.47 23,731 -0.89(-2.60%)
Nov 15, 2010 34.74 34.80 34.37 34.37 26,618 -0.13(-0.38%)
Nov 12, 2010 35.06 35.06 34.32 34.50 8,493 -0.69(-1.95%)
Nov 11, 2010 34.86 35.22 34.86 35.18 12,477 +0.02(+0.07%)
Nov 10, 2010 35.10 35.24 34.84 35.16 12,703 +0.33(+0.96%)
Nov 09, 2010 35.84 35.84 34.68 34.82 9,343 -0.53(-1.49%)
Nov 08, 2010 35.18 35.40 34.96 35.35 144,624 +0.13(+0.38%)
Nov 05, 2010 35.26 35.44 35.16 35.22 60,709 -0.00(-0.00%)
Nov 04, 2010 34.74 35.28 34.74 35.22 52,083 +0.78(+2.26%)
Nov 03, 2010 34.34 34.47 33.99 34.44 17,664 +0.26(+0.77%)
Nov 02, 2010 34.21 34.41 34.15 34.18 26,075 +0.12(+0.36%)
Nov 01, 2010 34.34 34.34 33.90 34.06 26,873 +0.09(+0.25%)
Oct 29, 2010 33.74 34.04 33.68 33.97 21,573 +0.36(+1.06%)
Oct 28, 2010 33.67 33.67 33.44 33.61 9,102 -0.17(-0.50%)
Oct 27, 2010 33.88 33.98 33.56 33.78 35,651 -0.59(-1.72%)
Oct 25, 2010 34.38 34.51 34.30 34.37 16,675 +0.39(+1.13%)
Oct 22, 2010 33.96 33.99 33.94 33.99 2,744 +0.25(+0.74%)
Oct 21, 2010 33.81 33.90 33.57 33.74 9,426 +0.15(+0.44%)
Oct 20, 2010 33.29 33.78 33.29 33.59 4,044 +0.80(+2.44%)
Oct 19, 2010 33.04 33.36 32.79 32.79 24,877 -0.85(-2.53%)
Oct 18, 2010 33.38 33.64 33.29 33.64 9,741 +0.15(+0.45%)
Oct 15, 2010 33.61 33.81 33.33 33.49 11,020 -0.02(-0.05%)
Oct 14, 2010 33.70 33.79 33.50 33.50 6,880 -0.15(-0.44%)
Oct 13, 2010 33.30 33.75 33.30 33.65 17,556 +0.60(+1.81%)
Oct 12, 2010 32.80 33.07 32.49 33.05 43,504 +0.13(+0.40%)
Oct 11, 2010 33.00 33.01 32.86 32.92 16,692 +0.05(+0.17%)
Oct 08, 2010 32.54 32.92 32.54 32.87 4,580 +0.23(+0.71%)
Oct 07, 2010 32.82 32.84 32.50 32.63 3,726 -0.28(-0.84%)
Oct 06, 2010 32.84 32.94 32.78 32.91 7,605 -0.02(-0.08%)
Oct 05, 2010 32.63 32.98 32.49 32.94 38,447 +0.86(+2.69%)
Oct 04, 2010 32.40 32.40 31.90 32.07 18,411 -0.48(-1.48%)
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.