Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

84.38 -0.44 (-0.52%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 81.51 81.51 80.68 80.86 14,343 -1.09(-1.34%)
Oct 28, 2021 81.59 82.10 81.31 81.95 9,629 +0.97(+1.20%)
Oct 27, 2021 82.33 82.33 80.98 80.98 25,340 -1.67(-2.02%)
Oct 26, 2021 83.82 82.47 82.66 28,208 -0.68(-0.82%)
Oct 25, 2021 82.95 83.51 82.83 83.34 15,051 +0.12(+0.14%)
Oct 22, 2021 82.28 83.39 82.28 83.22 23,905 +1.70(+2.08%)
Oct 21, 2021 82.24 82.24 81.10 81.53 16,249 -1.33(-1.61%)
Oct 20, 2021 82.05 82.89 81.90 82.86 12,702 +0.89(+1.09%)
Oct 19, 2021 82.80 83.02 81.96 81.96 22,222 -0.43(-0.52%)
Oct 18, 2021 82.85 82.93 82.30 82.40 31,698 -0.96(-1.15%)
Oct 15, 2021 84.52 84.52 83.36 83.36 13,476 -0.65(-0.78%)
Oct 14, 2021 84.09 84.18 83.53 84.01 14,364 +0.36(+0.42%)
Oct 13, 2021 82.89 83.72 82.30 83.65 10,197 +0.99(+1.20%)
Oct 12, 2021 81.76 83.29 81.62 82.66 29,817 +0.25(+0.30%)
Oct 11, 2021 81.61 82.82 81.61 82.41 20,871 +0.84(+1.02%)
Oct 08, 2021 81.96 81.96 81.38 81.58 9,741 -0.38(-0.47%)
Oct 07, 2021 81.72 82.28 81.72 81.96 11,148 +0.64(+0.79%)
Oct 06, 2021 80.66 81.51 80.35 81.32 66,006 -0.19(-0.24%)
Oct 05, 2021 81.50 81.78 81.01 81.51 27,178 +0.15(+0.19%)
Oct 04, 2021 81.95 82.14 81.31 81.36 48,013 -0.22(-0.27%)
Oct 01, 2021 81.85 81.88 80.90 81.58 13,202 -0.03(-0.04%)
Sep 30, 2021 82.95 82.95 81.61 81.61 13,365 -0.71(-0.86%)
Sep 29, 2021 82.40 82.66 82.23 82.32 7,502 +0.10(+0.12%)
Sep 28, 2021 83.38 83.38 82.11 82.22 20,957 -1.80(-2.14%)
Sep 27, 2021 83.68 84.38 83.57 84.02 13,286 -0.03(-0.03%)
Sep 24, 2021 83.42 84.28 83.42 84.05 11,037 -0.56(-0.66%)
Sep 23, 2021 83.80 84.90 83.80 84.60 19,334 +1.27(+1.52%)
Sep 22, 2021 82.29 83.88 82.29 83.34 74,254 +1.44(+1.76%)
Sep 21, 2021 81.69 81.99 81.27 81.90 9,786 +0.76(+0.93%)
Sep 20, 2021 81.21 81.27 80.35 81.14 30,520 -1.92(-2.31%)
Sep 17, 2021 83.55 83.55 82.81 83.06 35,407 -1.18(-1.40%)
Sep 16, 2021 84.06 84.27 83.75 84.24 13,305 -0.13(-0.16%)
Sep 15, 2021 83.54 84.48 83.42 84.37 13,877 +0.85(+1.02%)
Sep 14, 2021 84.95 84.95 83.51 83.52 26,601 -1.11(-1.32%)
Sep 13, 2021 85.40 85.40 84.52 84.63 25,831 -1.32(-1.53%)
Sep 10, 2021 86.61 86.79 85.75 85.95 16,105 -0.28(-0.32%)
Sep 09, 2021 86.23 86.64 85.87 86.23 22,071 -0.38(-0.44%)
Sep 08, 2021 86.85 86.85 86.04 86.61 56,623 -0.70(-0.80%)
Sep 07, 2021 88.27 88.27 87.25 87.31 27,056 -1.04(-1.17%)
Sep 03, 2021 87.34 88.41 87.34 88.35 23,511 +1.53(+1.76%)
Sep 02, 2021 86.56 86.99 86.54 86.82 54,221 +0.51(+0.59%)
Sep 01, 2021 86.12 86.31 85.69 86.31 30,968 +0.30(+0.35%)
Aug 31, 2021 86.27 86.27 85.69 86.02 11,946 -0.20(-0.23%)
Aug 30, 2021 85.84 86.41 85.83 86.22 20,265 +0.27(+0.31%)
Aug 27, 2021 84.37 85.98 84.37 85.95 13,873 +1.61(+1.91%)
Aug 26, 2021 84.67 84.71 84.09 84.34 21,098 -1.07(-1.25%)
Aug 25, 2021 84.38 85.52 84.15 85.40 16,944 +0.89(+1.06%)
Aug 24, 2021 83.99 84.89 83.99 84.51 15,331 +0.74(+0.88%)
Aug 23, 2021 82.97 83.85 82.93 83.77 55,049 +1.23(+1.49%)
Aug 20, 2021 82.16 82.89 81.97 82.54 18,652 +0.38(+0.47%)
Aug 19, 2021 82.34 82.47 81.80 82.16 37,035 -1.07(-1.28%)
Aug 18, 2021 83.48 84.36 83.17 83.22 20,656 -0.48(-0.57%)
Aug 17, 2021 84.57 84.57 83.53 83.70 25,156 -1.23(-1.45%)
Aug 16, 2021 84.90 85.18 84.58 84.93 28,310 -0.89(-1.04%)
Aug 13, 2021 85.53 85.83 85.48 85.82 15,477 +0.56(+0.65%)
Aug 12, 2021 85.70 85.70 85.18 85.27 17,929 -0.55(-0.64%)
Aug 11, 2021 85.16 85.89 85.06 85.81 26,790 +1.04(+1.22%)
Aug 10, 2021 84.19 85.16 84.04 84.78 14,706 +1.03(+1.23%)
Aug 09, 2021 83.73 83.96 83.48 83.75 16,308 -0.05(-0.06%)
Aug 06, 2021 84.31 84.49 83.53 83.80 15,734 -0.32(-0.38%)
Aug 05, 2021 84.52 84.70 84.02 84.11 16,706 -0.22(-0.26%)
Aug 04, 2021 84.95 84.96 84.07 84.34 19,740 -0.26(-0.31%)
Aug 03, 2021 84.31 84.74 84.18 84.59 10,224 +0.47(+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.