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 (%)
Oct 31, 2014 43.26 43.46 43.08 43.46 23,628 +0.54(+1.27%)
Oct 30, 2014 42.22 42.92 42.22 42.92 7,750 +0.66(+1.56%)
Oct 29, 2014 42.85 42.85 41.95 42.26 25,723 -0.41(-0.96%)
Oct 28, 2014 42.20 42.68 42.20 42.67 15,351 +0.89(+2.12%)
Oct 27, 2014 41.86 41.95 42.16 41.78 9,274 -0.37(-0.88%)
Oct 24, 2014 42.21 42.21 41.92 42.16 10,881 +0.01(+0.03%)
Oct 23, 2014 42.03 42.33 41.82 42.14 13,431 +0.68(+1.63%)
Oct 22, 2014 42.00 42.14 41.47 41.47 17,730 -0.48(-1.14%)
Oct 21, 2014 41.55 41.94 41.52 41.94 15,865 +0.80(+1.95%)
Oct 20, 2014 40.66 41.20 40.66 41.14 44,738 +0.47(+1.15%)
Oct 17, 2014 40.42 40.81 40.42 40.67 10,592 +0.74(+1.86%)
Oct 16, 2014 39.03 40.04 39.03 39.93 18,146 +0.01(+0.02%)
Oct 15, 2014 39.36 39.93 39.03 39.92 32,541 -0.01(-0.01%)
Oct 14, 2014 40.13 40.37 39.83 39.93 15,118 +0.10(+0.25%)
Oct 13, 2014 40.23 40.36 39.81 39.83 11,225 -0.02(-0.04%)
Oct 10, 2014 40.31 40.64 39.85 39.85 19,665 -0.53(-1.32%)
Oct 09, 2014 41.11 41.11 40.30 40.38 31,091 -0.89(-2.17%)
Oct 08, 2014 41.07 41.27 40.45 41.27 20,469 +0.44(+1.08%)
Oct 07, 2014 41.12 41.46 40.81 40.83 257,670 -0.52(-1.27%)
Oct 06, 2014 41.21 41.48 41.21 41.36 26,193 +0.36(+0.87%)
Oct 03, 2014 40.74 41.16 40.61 41.00 17,592 +0.32(+0.79%)
Oct 02, 2014 40.82 40.82 40.43 40.68 13,781 -0.24(-0.58%)
Oct 01, 2014 41.15 41.21 40.75 40.92 11,300 -0.29(-0.71%)
Sep 30, 2014 41.53 41.53 41.18 41.21 18,414 -0.30(-0.72%)
Sep 29, 2014 41.09 41.54 41.09 41.51 23,713 +0.02(+0.04%)
Sep 26, 2014 41.34 41.58 41.18 41.49 27,481 +0.23(+0.55%)
Sep 25, 2014 41.59 41.59 41.12 41.27 11,767 -0.57(-1.36%)
Sep 24, 2014 41.52 41.88 41.42 41.83 20,076 +0.24(+0.58%)
Sep 23, 2014 41.83 41.93 41.58 41.59 31,766 -0.42(-0.99%)
Sep 22, 2014 42.61 42.67 42.00 42.01 11,220 -0.74(-1.74%)
Sep 19, 2014 43.08 43.08 42.63 42.75 15,813 -0.19(-0.44%)
Sep 18, 2014 42.80 42.99 42.80 42.94 13,923 +0.06(+0.14%)
Sep 17, 2014 43.13 43.13 42.80 42.88 58,082 -0.27(-0.62%)
Sep 16, 2014 42.93 43.21 42.85 43.15 20,581 +0.18(+0.43%)
Sep 15, 2014 42.96 43.18 42.84 42.96 10,490 -0.06(-0.14%)
Sep 12, 2014 43.31 43.31 42.84 43.02 12,701 -0.34(-0.79%)
Sep 11, 2014 43.23 43.36 43.23 43.36 5,707 +0.13(+0.29%)
Sep 10, 2014 43.24 43.37 42.91 43.24 50,147 -0.23(-0.52%)
Sep 09, 2014 43.55 43.55 43.26 43.46 13,186 -0.19(-0.44%)
Sep 08, 2014 44.07 44.15 43.65 43.66 24,752 -0.35(-0.80%)
Sep 05, 2014 43.81 44.05 43.73 44.01 26,571 +0.13(+0.29%)
Sep 04, 2014 43.87 44.03 43.87 43.88 14,449 +0.21(+0.48%)
Sep 03, 2014 43.70 43.81 43.55 43.67 10,488 +0.23(+0.52%)
Sep 02, 2014 43.36 43.46 43.33 43.45 12,187 +0.16(+0.37%)
Aug 29, 2014 43.21 43.29 43.29 43.29 13,040 +0.11(+0.25%)
Aug 28, 2014 43.18 43.25 42.99 43.18 19,217 -0.23(-0.52%)
Aug 27, 2014 43.28 43.41 43.21 43.41 11,419 +0.28(+0.64%)
Aug 26, 2014 43.10 43.26 43.10 43.13 9,500 +0.13(+0.30%)
Aug 25, 2014 42.93 43.08 42.88 43.00 7,806 -0.01(-0.03%)
Aug 22, 2014 42.96 43.04 42.84 43.01 9,499 -0.17(-0.39%)
Aug 21, 2014 42.85 43.19 42.85 43.18 10,780 +0.34(+0.80%)
Aug 20, 2014 42.98 42.99 42.69 42.84 11,657 -0.21(-0.49%)
Aug 19, 2014 42.60 43.05 42.60 43.05 4,135 +0.63(+1.48%)
Aug 18, 2014 42.17 42.42 42.07 42.42 11,119 +0.37(+0.87%)
Aug 15, 2014 42.28 42.29 41.90 42.05 11,732 -0.18(-0.44%)
Aug 14, 2014 41.99 42.24 41.93 42.24 38,271 +0.38(+0.90%)
Aug 13, 2014 42.04 42.04 41.92 41.86 9,682 +0.06(+0.14%)
Aug 12, 2014 41.86 41.88 41.70 41.80 4,321 -0.11(-0.26%)
Aug 11, 2014 41.69 41.96 41.69 41.91 12,086 +0.33(+0.80%)
Aug 08, 2014 41.10 41.53 41.10 41.58 9,325 +0.35(+0.85%)
Aug 07, 2014 41.57 41.57 41.12 41.22 9,860 -0.36(-0.86%)
Aug 06, 2014 41.25 41.60 41.05 41.58 7,449 +0.03(+0.06%)
Aug 05, 2014 41.78 41.84 41.38 41.56 15,573 -0.73(-1.72%)
Aug 04, 2014 41.94 42.32 41.91 42.29 40,341 +0.38(+0.90%)
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.