Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

83.72 -0.16 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 81.67 81.67 80.34 80.34 13,575 -0.70(-0.86%)
Sep 29, 2021 81.12 81.38 80.96 81.04 7,620 +0.09(+0.12%)
Sep 28, 2021 82.09 82.09 80.84 80.95 21,286 -1.77(-2.14%)
Sep 27, 2021 82.39 83.08 82.27 82.72 13,495 -0.03(-0.03%)
Sep 24, 2021 82.12 82.97 82.12 82.75 11,211 -0.55(-0.66%)
Sep 23, 2021 82.50 83.59 82.50 83.29 19,638 +1.25(+1.52%)
Sep 22, 2021 81.02 82.58 81.02 82.05 75,422 +1.42(+1.76%)
Sep 21, 2021 80.43 80.72 80.01 80.63 9,940 +0.75(+0.93%)
Sep 20, 2021 79.96 80.01 79.11 79.88 31,000 -1.89(-2.31%)
Sep 17, 2021 82.25 82.25 81.53 81.77 35,964 -1.16(-1.40%)
Sep 16, 2021 82.75 82.96 82.46 82.93 13,515 -0.13(-0.16%)
Sep 15, 2021 82.24 83.17 82.13 83.07 14,096 +0.84(+1.02%)
Sep 14, 2021 83.63 83.63 82.22 82.23 27,019 -1.10(-1.32%)
Sep 13, 2021 84.08 84.08 83.21 83.32 26,238 -1.30(-1.53%)
Sep 10, 2021 85.27 85.45 84.42 84.62 16,358 -0.27(-0.32%)
Sep 09, 2021 84.89 85.30 84.54 84.89 22,418 -0.38(-0.44%)
Sep 08, 2021 85.51 85.51 84.71 85.27 57,514 -0.69(-0.80%)
Sep 07, 2021 86.90 86.90 85.90 85.96 27,482 -1.02(-1.17%)
Sep 03, 2021 85.99 87.04 85.99 86.98 23,880 +1.50(+1.76%)
Sep 02, 2021 85.22 85.65 85.20 85.48 55,074 +0.50(+0.59%)
Sep 01, 2021 84.79 84.98 84.36 84.98 31,455 +0.29(+0.35%)
Aug 31, 2021 84.94 84.94 84.36 84.68 12,134 -0.20(-0.23%)
Aug 30, 2021 84.51 85.07 84.50 84.88 20,584 +0.26(+0.31%)
Aug 27, 2021 83.07 84.65 83.07 84.62 14,091 +1.59(+1.91%)
Aug 26, 2021 83.36 83.40 82.78 83.03 21,430 -1.05(-1.25%)
Aug 25, 2021 83.08 84.19 82.85 84.08 17,210 +0.88(+1.06%)
Aug 24, 2021 82.69 83.57 82.69 83.20 15,572 +0.73(+0.88%)
Aug 23, 2021 81.69 82.55 81.64 82.47 55,915 +1.21(+1.49%)
Aug 20, 2021 80.88 81.61 80.70 81.26 18,945 +0.38(+0.47%)
Aug 19, 2021 81.06 81.20 80.53 80.88 37,618 -1.05(-1.28%)
Aug 18, 2021 82.19 83.06 81.89 81.93 20,981 -0.47(-0.57%)
Aug 17, 2021 83.26 83.26 82.23 82.41 25,552 -1.21(-1.45%)
Aug 16, 2021 83.59 83.86 83.27 83.61 28,755 -0.88(-1.04%)
Aug 13, 2021 84.20 84.50 84.15 84.49 15,721 +0.55(+0.65%)
Aug 12, 2021 84.37 84.37 83.86 83.95 18,211 -0.54(-0.64%)
Aug 11, 2021 83.84 84.56 83.75 84.48 27,212 +1.02(+1.22%)
Aug 10, 2021 82.89 83.84 82.74 83.46 14,938 +1.01(+1.23%)
Aug 09, 2021 82.43 82.66 82.19 82.45 16,565 -0.05(-0.06%)
Aug 06, 2021 83.00 83.18 82.23 82.50 15,982 -0.31(-0.38%)
Aug 05, 2021 83.21 83.38 82.72 82.81 16,969 -0.22(-0.26%)
Aug 04, 2021 83.63 83.64 82.77 83.03 20,051 -0.26(-0.31%)
Aug 03, 2021 83.00 83.43 82.88 83.28 10,385 +0.46(+0.56%)
Aug 02, 2021 83.47 83.97 82.82 82.82 12,939 +0.00(+0.00%)
Jul 30, 2021 83.50 83.68 82.67 82.82 15,772 -1.02(-1.22%)
Jul 29, 2021 83.26 84.13 83.26 83.84 24,989 +0.79(+0.96%)
Jul 28, 2021 83.42 83.57 82.84 83.05 14,660 -0.18(-0.22%)
Jul 27, 2021 83.16 83.37 82.81 83.23 27,571 +0.09(+0.11%)
Jul 26, 2021 82.72 83.23 82.61 83.13 21,520 +0.45(+0.55%)
Jul 23, 2021 82.49 82.87 82.48 82.68 31,569 +0.81(+0.99%)
Jul 22, 2021 82.05 82.16 81.48 81.87 11,309 +0.19(+0.23%)
Jul 21, 2021 80.84 82.04 80.84 81.68 31,340 +1.12(+1.38%)
Jul 20, 2021 79.46 80.80 79.30 80.56 56,917 +1.43(+1.80%)
Jul 19, 2021 79.68 79.98 78.59 79.13 87,156 -2.01(-2.48%)
Jul 16, 2021 82.69 82.69 81.08 81.15 48,401 -1.37(-1.66%)
Jul 15, 2021 83.16 83.16 82.29 82.52 71,749 -1.21(-1.45%)
Jul 14, 2021 83.92 84.03 83.45 83.73 24,971 +0.32(+0.39%)
Jul 13, 2021 84.36 84.40 83.26 83.41 31,947 -1.14(-1.35%)
Jul 12, 2021 84.48 84.84 84.20 84.55 45,363 -0.25(-0.29%)
Jul 09, 2021 84.09 84.83 84.03 84.80 64,288 +1.64(+1.97%)
Jul 08, 2021 82.03 83.61 82.01 83.16 40,835 -0.46(-0.55%)
Jul 07, 2021 81.93 83.62 81.79 83.62 85,199 +1.84(+2.25%)
Jul 06, 2021 82.81 82.81 81.34 81.78 59,792 -0.99(-1.20%)
Jul 02, 2021 82.75 82.94 82.20 82.77 32,286 +0.28(+0.34%)
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.