Stock Quote

Global Timber & Forestry Ishares ETF (NQ: WOOD )

87.55 USD +0.03 (+0.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.93 47.77 47.77 47.77 7,500 -0.81(-1.67%)
Dec 30, 2015 48.75 48.81 48.32 48.58 26,675 -0.31(-0.64%)
Dec 29, 2015 49.01 49.31 48.70 48.89 11,864 +0.27(+0.56%)
Dec 28, 2015 48.77 48.78 48.42 48.62 20,572 -0.36(-0.73%)
Dec 24, 2015 48.69 48.98 48.98 48.98 6,900 +0.46(+0.95%)
Dec 23, 2015 48.12 48.56 48.02 48.52 11,375 +0.70(+1.46%)
Dec 22, 2015 47.44 47.90 47.28 47.82 38,510 +0.40(+0.84%)
Dec 21, 2015 47.53 47.53 46.98 47.42 33,751 -0.29(-0.61%)
Dec 18, 2015 48.34 48.34 47.64 47.71 27,412 -1.27(-2.59%)
Dec 17, 2015 49.50 49.50 48.75 48.98 4,495 -0.10(-0.19%)
Dec 16, 2015 48.50 49.08 48.40 49.08 10,133 +0.80(+1.65%)
Dec 15, 2015 48.43 48.76 48.24 48.28 55,656 +0.38(+0.79%)
Dec 14, 2015 48.49 48.63 47.83 47.90 11,941 -0.37(-0.76%)
Dec 11, 2015 48.76 48.79 48.20 48.27 9,578 -1.26(-2.55%)
Dec 10, 2015 49.40 49.60 49.21 49.53 7,235 +0.05(+0.11%)
Dec 09, 2015 49.76 50.09 49.21 49.48 8,225 -0.42(-0.85%)
Dec 08, 2015 49.97 50.09 49.80 49.90 8,198 -0.96(-1.89%)
Dec 07, 2015 51.14 51.14 50.53 50.87 9,592 -0.51(-1.00%)
Dec 04, 2015 50.83 51.38 50.83 51.38 11,597 +0.41(+0.80%)
Dec 03, 2015 51.53 51.53 50.68 50.97 13,908 -0.21(-0.41%)
Dec 02, 2015 51.89 51.89 51.11 51.18 17,244 -0.70(-1.35%)
Dec 01, 2015 52.14 52.47 51.77 51.88 23,207 -0.10(-0.19%)
Nov 30, 2015 52.31 52.31 51.75 51.98 32,535 -0.14(-0.26%)
Nov 27, 2015 52.00 52.18 51.93 52.12 7,056 +0.38(+0.72%)
Nov 25, 2015 51.66 51.74 51.74 51.74 8,000 +0.02(+0.04%)
Nov 24, 2015 51.63 51.88 51.24 51.72 9,650 +0.16(+0.31%)
Nov 23, 2015 51.71 51.83 51.44 51.56 13,914 -0.10(-0.19%)
Nov 20, 2015 51.53 51.83 51.53 51.66 22,329 +0.29(+0.56%)
Nov 19, 2015 50.96 51.37 50.88 51.37 9,108 +0.45(+0.87%)
Nov 18, 2015 50.17 51.00 50.17 50.92 15,116 +0.90(+1.81%)
Nov 17, 2015 49.80 50.41 49.76 50.02 7,224 +0.37(+0.75%)
Nov 16, 2015 49.21 49.90 49.17 49.65 19,948 +0.38(+0.77%)
Nov 13, 2015 49.30 49.55 48.97 49.27 14,375 +0.00(+0.00%)
Nov 12, 2015 49.63 49.66 49.27 49.27 16,878 -0.67(-1.34%)
Nov 11, 2015 49.71 50.00 49.68 49.94 4,738 +0.17(+0.34%)
Nov 10, 2015 49.41 49.79 49.31 49.77 12,451 +0.36(+0.73%)
Nov 09, 2015 49.50 49.83 49.34 49.41 10,563 -0.10(-0.20%)
Nov 06, 2015 49.53 49.53 48.96 49.51 9,523 -0.14(-0.28%)
Nov 05, 2015 49.62 49.77 49.14 49.65 15,999 +0.12(+0.24%)
Nov 04, 2015 49.78 49.87 49.41 49.53 11,659 -0.45(-0.90%)
Nov 03, 2015 49.64 50.14 49.33 49.98 12,936 +0.06(+0.12%)
Nov 02, 2015 48.93 49.93 48.93 49.92 23,011 +1.15(+2.36%)
Oct 30, 2015 49.07 49.22 48.77 48.77 79,478 -0.04(-0.08%)
Oct 29, 2015 48.63 49.02 48.63 48.81 15,485 +0.04(+0.08%)
Oct 28, 2015 48.77 49.06 48.14 48.77 11,084 +0.31(+0.64%)
Oct 27, 2015 48.51 48.51 48.02 48.46 14,109 -0.45(-0.92%)
Oct 26, 2015 49.10 49.10 48.81 48.91 21,029 -0.09(-0.18%)
Oct 23, 2015 49.17 49.35 48.88 49.00 13,832 +0.08(+0.16%)
Oct 22, 2015 48.44 49.07 48.31 48.92 14,134 +0.69(+1.43%)
Oct 21, 2015 48.47 48.47 48.10 48.23 15,818 -0.17(-0.35%)
Oct 20, 2015 48.52 48.63 48.12 48.40 9,173 -0.09(-0.19%)
Oct 19, 2015 48.79 49.02 48.40 48.49 9,968 -0.60(-1.22%)
Oct 16, 2015 48.77 49.09 48.68 49.09 7,800 +0.21(+0.43%)
Oct 15, 2015 48.76 48.93 48.41 48.88 30,873 +0.60(+1.24%)
Oct 14, 2015 48.34 48.62 48.28 48.28 5,336 -0.19(-0.39%)
Oct 13, 2015 48.30 48.67 48.30 48.47 6,870 -0.20(-0.41%)
Oct 12, 2015 48.53 48.67 48.43 48.67 2,497 -0.12(-0.25%)
Oct 09, 2015 48.22 48.82 48.22 48.79 11,699 +0.89(+1.86%)
Oct 08, 2015 47.37 48.00 47.37 47.90 21,212 +0.38(+0.80%)
Oct 07, 2015 46.80 47.53 46.80 47.52 8,213 +1.09(+2.35%)
Oct 06, 2015 46.57 46.70 46.31 46.43 35,281 +0.11(+0.24%)
Oct 05, 2015 45.77 46.42 45.77 46.32 7,220 +1.12(+2.48%)
Oct 02, 2015 44.38 45.35 44.38 45.20 55,364 +0.65(+1.45%)
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.