Stock Quote

Global Timber & Forestry Ishares ETF (NQ: WOOD )

86.73 USD -0.79 (-0.90%)
Streaming Delayed Price Updated: 12:15 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 66.79 67.00 66.65 67.00 7,200 +0.11(+0.16%)
Dec 30, 2019 67.19 67.19 66.83 66.89 7,227 -0.12(-0.18%)
Dec 27, 2019 67.14 67.26 67.01 67.01 5,600 -0.02(-0.03%)
Dec 26, 2019 66.84 67.07 66.73 67.03 12,126 +0.26(+0.39%)
Dec 24, 2019 67.06 67.07 66.57 66.77 16,900 -0.14(-0.21%)
Dec 23, 2019 66.91 67.10 66.78 66.91 25,088 -0.19(-0.28%)
Dec 20, 2019 66.83 67.14 66.64 67.10 22,800 +0.58(+0.87%)
Dec 19, 2019 66.21 66.60 66.17 66.52 9,653 +0.09(+0.13%)
Dec 18, 2019 66.30 66.50 66.11 66.44 6,279 -0.07(-0.11%)
Dec 17, 2019 66.35 66.69 66.17 66.51 26,893 -0.16(-0.24%)
Dec 16, 2019 66.10 66.80 66.10 66.67 32,992 +0.67(+1.02%)
Dec 13, 2019 66.13 66.50 65.91 66.00 10,300 -0.03(-0.05%)
Dec 12, 2019 65.47 66.19 65.47 66.03 18,835 +0.41(+0.62%)
Dec 11, 2019 65.25 65.67 65.20 65.62 6,478 +0.60(+0.93%)
Dec 10, 2019 65.39 65.39 64.98 65.02 14,065 -0.42(-0.64%)
Dec 09, 2019 65.74 65.74 65.43 65.44 7,752 -0.30(-0.46%)
Dec 06, 2019 65.65 65.77 65.56 65.74 12,200 +0.73(+1.12%)
Dec 05, 2019 64.97 65.10 64.81 65.01 13,094 -0.01(-0.02%)
Dec 04, 2019 64.88 65.27 64.66 65.02 18,519 +0.62(+0.96%)
Dec 03, 2019 64.33 64.40 63.81 64.40 79,306 -0.45(-0.69%)
Dec 02, 2019 65.05 65.29 64.71 64.85 78,387 -0.01(-0.01%)
Nov 29, 2019 65.08 65.23 64.78 64.86 19,600 -0.74(-1.13%)
Nov 27, 2019 65.21 65.64 65.21 65.60 23,000 +0.42(+0.64%)
Nov 26, 2019 65.13 65.24 64.76 65.18 28,170 +0.06(+0.08%)
Nov 25, 2019 64.88 65.25 64.75 65.13 150,454 +0.38(+0.59%)
Nov 22, 2019 64.94 64.94 64.66 64.75 99,100 +0.18(+0.28%)
Nov 21, 2019 64.83 64.83 64.35 64.57 231,340 -0.46(-0.70%)
Nov 20, 2019 65.36 65.36 64.61 65.03 11,324 -0.59(-0.91%)
Nov 19, 2019 65.58 65.74 65.34 65.62 16,345 +0.06(+0.10%)
Nov 18, 2019 65.13 65.59 64.87 65.56 29,693 +0.10(+0.15%)
Nov 15, 2019 65.01 65.46 65.01 65.46 5,800 +0.59(+0.91%)
Nov 14, 2019 64.65 64.87 64.18 64.87 25,203 -0.10(-0.15%)
Nov 13, 2019 65.00 65.15 64.74 64.97 6,537 -0.13(-0.20%)
Nov 12, 2019 65.26 65.51 65.07 65.10 90,034 -0.09(-0.14%)
Nov 11, 2019 65.13 65.40 64.90 65.19 31,375 +0.04(+0.06%)
Nov 08, 2019 65.23 65.49 65.07 65.15 24,200 -0.35(-0.53%)
Nov 07, 2019 65.61 65.77 65.44 65.50 24,830 +0.47(+0.72%)
Nov 06, 2019 65.16 65.31 65.03 65.03 19,382 -0.44(-0.67%)
Nov 05, 2019 65.44 65.52 65.12 65.47 36,718 -0.02(-0.03%)
Nov 04, 2019 64.65 65.49 64.63 65.49 21,359 +1.24(+1.93%)
Nov 01, 2019 63.37 64.25 63.37 64.25 52,200 +1.28(+2.03%)
Oct 31, 2019 63.53 63.56 62.47 62.97 23,860 -0.79(-1.24%)
Oct 30, 2019 63.38 63.76 63.09 63.76 17,205 +0.57(+0.90%)
Oct 29, 2019 63.05 63.43 62.74 63.19 11,764 -0.71(-1.11%)
Oct 28, 2019 63.61 63.98 63.61 63.90 19,343 +0.30(+0.47%)
Oct 25, 2019 62.74 63.70 62.74 63.60 20,900 +0.76(+1.21%)
Oct 24, 2019 63.33 63.36 62.72 62.84 18,303 -0.17(-0.27%)
Oct 23, 2019 62.43 63.02 62.43 63.01 12,175 +0.63(+1.01%)
Oct 22, 2019 62.06 62.60 62.06 62.38 18,166 +0.38(+0.61%)
Oct 21, 2019 61.90 62.17 61.86 62.00 17,540 +0.85(+1.39%)
Oct 18, 2019 60.66 61.25 60.66 61.15 20,100 +1.01(+1.68%)
Oct 17, 2019 60.29 60.44 59.94 60.14 11,984 -0.38(-0.63%)
Oct 16, 2019 60.26 60.54 60.26 60.52 24,762 +0.31(+0.51%)
Oct 15, 2019 59.73 60.31 59.69 60.21 41,814 +0.61(+1.02%)
Oct 14, 2019 59.65 59.67 59.41 59.60 9,021 -0.02(-0.03%)
Oct 11, 2019 59.30 60.09 59.30 59.62 19,000 +1.13(+1.93%)
Oct 10, 2019 57.74 58.64 57.74 58.49 14,913 +0.74(+1.28%)
Oct 09, 2019 57.34 57.80 57.34 57.75 14,519 +0.83(+1.46%)
Oct 08, 2019 57.44 57.44 56.92 56.92 11,599 -0.63(-1.10%)
Oct 07, 2019 57.57 57.90 57.43 57.55 8,669 -0.06(-0.10%)
Oct 04, 2019 57.29 57.68 57.20 57.61 10,800 +0.49(+0.86%)
Oct 03, 2019 56.78 57.29 56.45 57.12 5,390 +0.05(+0.09%)
Oct 02, 2019 57.27 57.27 56.80 57.07 7,380 -0.92(-1.59%)
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.