Stock Quote

Global Timber & Forestry Ishares ETF (NQ: WOOD )

86.70 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 40.43 39.68 39.68 39.68 17,900 -0.35(-0.87%)
Dec 30, 2009 40.28 40.28 39.90 40.03 9,037 -0.51(-1.25%)
Dec 29, 2009 40.69 40.75 40.45 40.54 42,336 +0.34(+0.85%)
Dec 28, 2009 40.47 40.55 40.13 40.19 7,051 +0.20(+0.50%)
Dec 24, 2009 39.95 39.99 39.95 39.99 222 +0.35(+0.90%)
Dec 23, 2009 39.60 39.70 39.38 39.64 6,374 +0.32(+0.81%)
Dec 22, 2009 39.03 39.33 38.99 39.32 16,158 +0.42(+1.09%)
Dec 21, 2009 38.86 39.04 38.84 38.90 26,447 +0.29(+0.74%)
Dec 18, 2009 38.82 38.87 38.33 38.61 10,254 -0.11(-0.29%)
Dec 17, 2009 38.97 38.97 38.54 38.72 11,193 -0.69(-1.76%)
Dec 16, 2009 39.53 39.66 39.37 39.42 5,172 +0.24(+0.60%)
Dec 15, 2009 39.14 39.72 38.86 39.18 11,514 -0.39(-0.99%)
Dec 14, 2009 39.19 39.60 39.19 39.57 12,963 +0.65(+1.67%)
Dec 11, 2009 38.99 39.04 38.67 38.92 4,303 +0.33(+0.86%)
Dec 10, 2009 39.24 39.24 38.53 38.59 10,296 -0.39(-1.01%)
Dec 09, 2009 38.81 39.00 38.43 38.98 3,653 +0.37(+0.97%)
Dec 08, 2009 39.00 39.00 38.61 38.61 2,424 -0.48(-1.23%)
Dec 07, 2009 39.05 39.12 38.89 39.09 2,883 +0.23(+0.58%)
Dec 04, 2009 39.52 39.52 38.67 38.86 4,999 +0.47(+1.22%)
Dec 03, 2009 38.62 38.93 38.37 38.39 8,245 -0.33(-0.85%)
Dec 02, 2009 38.44 38.72 38.28 38.72 14,924 +0.29(+0.75%)
Dec 01, 2009 37.87 38.44 37.87 38.43 13,620 +1.06(+2.85%)
Nov 30, 2009 36.95 37.37 36.75 37.37 5,210 +0.53(+1.43%)
Nov 27, 2009 36.31 37.12 36.31 36.84 1,300 -0.84(-2.23%)
Nov 25, 2009 37.70 37.81 37.56 37.68 15,960 +0.41(+1.10%)
Nov 24, 2009 36.79 37.46 36.79 37.27 15,010 -0.52(-1.38%)
Nov 23, 2009 37.70 37.85 37.68 37.79 3,372 +0.86(+2.33%)
Nov 20, 2009 37.11 37.11 36.82 36.93 7,360 -0.11(-0.30%)
Nov 19, 2009 37.48 37.48 36.89 37.04 9,307 -0.75(-1.98%)
Nov 18, 2009 37.49 37.79 37.44 37.79 14,363 +0.14(+0.37%)
Nov 17, 2009 37.34 37.65 37.01 37.65 6,876 +0.10(+0.27%)
Nov 16, 2009 37.64 37.92 37.55 37.55 4,004 +0.77(+2.10%)
Nov 13, 2009 35.94 37.08 35.94 36.78 6,481 +0.29(+0.79%)
Nov 12, 2009 37.25 37.25 36.39 36.49 32,673 -0.86(-2.30%)
Nov 11, 2009 37.28 37.61 37.28 37.35 51,299 +0.19(+0.51%)
Nov 10, 2009 37.22 37.22 36.80 37.16 1,393 +0.12(+0.33%)
Nov 09, 2009 36.12 37.04 36.12 37.04 5,341 +1.21(+3.38%)
Nov 06, 2009 35.73 35.86 35.73 35.83 1,588 -0.06(-0.17%)
Nov 05, 2009 35.96 36.04 35.78 35.89 973 +0.39(+1.10%)
Nov 04, 2009 35.47 35.75 35.47 35.50 1,000 +0.27(+0.77%)
Nov 03, 2009 34.88 35.23 34.68 35.23 4,542 +0.37(+1.06%)
Nov 02, 2009 34.69 35.04 34.24 34.86 5,154 +0.53(+1.54%)
Oct 30, 2009 35.65 35.65 34.19 34.33 3,275 -1.40(-3.92%)
Oct 29, 2009 35.03 36.02 35.03 35.73 4,924 +0.92(+2.63%)
Oct 28, 2009 36.26 36.26 34.71 34.82 9,955 -1.85(-5.06%)
Oct 27, 2009 36.81 36.86 36.50 36.67 3,288 -0.02(-0.06%)
Oct 26, 2009 37.11 37.77 36.66 36.69 4,618 -0.59(-1.58%)
Oct 23, 2009 37.28 37.75 37.28 37.28 1,983 -0.44(-1.18%)
Oct 22, 2009 37.23 37.82 36.77 37.72 4,310 +0.12(+0.33%)
Oct 21, 2009 37.88 38.03 37.60 37.60 5,081 +0.01(+0.03%)
Oct 20, 2009 37.28 38.00 37.28 37.59 10,946 -0.39(-1.03%)
Oct 19, 2009 37.70 38.06 37.54 37.98 13,135 +0.32(+0.85%)
Oct 16, 2009 37.57 37.72 37.39 37.66 14,183 -0.23(-0.61%)
Oct 15, 2009 37.72 37.91 37.55 37.89 6,250 -0.02(-0.05%)
Oct 14, 2009 37.64 37.91 37.37 37.91 4,282 +1.02(+2.78%)
Oct 13, 2009 36.81 37.03 36.81 36.89 1,663 -0.08(-0.23%)
Oct 12, 2009 37.31 37.31 36.73 36.97 7,504 +0.26(+0.72%)
Oct 09, 2009 36.50 36.71 36.45 36.71 4,774 +0.09(+0.24%)
Oct 08, 2009 36.10 36.76 36.10 36.62 4,821 +0.80(+2.23%)
Oct 07, 2009 36.01 36.01 35.72 35.82 6,601 +0.05(+0.15%)
Oct 06, 2009 35.94 36.22 35.65 35.77 18,211 +0.51(+1.44%)
Oct 05, 2009 34.74 35.37 34.71 35.26 12,640 +0.43(+1.23%)
Oct 02, 2009 34.03 34.99 34.03 34.83 8,965 -0.26(-0.74%)
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.