Stock Quote

Global Timber & Forestry Ishares ETF (NQ: WOOD )

87.56 USD -2.33 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 53.32 52.94 52.94 52.94 13,100 -0.40(-0.75%)
Dec 30, 2014 53.40 53.57 53.30 53.34 6,788 -0.26(-0.49%)
Dec 29, 2014 53.45 53.64 53.45 53.60 13,456 +0.04(+0.08%)
Dec 26, 2014 53.63 53.63 53.34 53.56 3,818 +0.01(+0.02%)
Dec 24, 2014 53.37 53.55 53.55 53.55 3,900 +0.18(+0.34%)
Dec 23, 2014 52.98 53.42 52.96 53.37 14,339 +0.44(+0.82%)
Dec 22, 2014 52.79 53.06 52.66 52.93 30,159 +0.28(+0.54%)
Dec 19, 2014 52.34 52.87 52.24 52.65 7,691 +0.14(+0.27%)
Dec 18, 2014 52.52 52.70 52.16 52.51 124,369 +1.05(+2.04%)
Dec 17, 2014 50.82 51.79 50.78 51.46 7,401 +0.53(+1.04%)
Dec 16, 2014 51.20 51.56 50.78 50.93 41,345 -0.09(-0.18%)
Dec 15, 2014 51.55 51.65 50.68 51.02 7,334 -0.48(-0.93%)
Dec 12, 2014 51.77 51.82 51.50 51.50 8,768 -0.77(-1.47%)
Dec 11, 2014 52.01 52.45 52.01 52.27 7,316 +0.25(+0.48%)
Dec 10, 2014 52.40 52.49 51.92 52.02 11,088 -0.52(-1.00%)
Dec 09, 2014 52.18 52.54 52.18 52.54 7,113 -0.01(-0.01%)
Dec 08, 2014 52.97 52.97 52.45 52.55 9,319 -0.42(-0.79%)
Dec 05, 2014 52.60 53.14 52.60 52.97 8,005 +0.36(+0.68%)
Dec 04, 2014 52.32 52.70 52.32 52.61 8,831 +0.17(+0.32%)
Dec 03, 2014 51.97 52.55 51.97 52.44 6,788 +0.41(+0.78%)
Dec 02, 2014 51.99 52.11 51.84 52.03 19,450 +0.27(+0.53%)
Dec 01, 2014 51.92 52.00 51.67 51.76 16,603 -0.24(-0.47%)
Nov 28, 2014 51.96 52.17 51.96 52.01 12,950 -0.09(-0.18%)
Nov 26, 2014 52.44 52.10 52.10 52.10 13,700 -0.19(-0.35%)
Nov 25, 2014 52.04 52.34 52.01 52.28 11,185 +0.24(+0.47%)
Nov 24, 2014 51.87 52.06 51.87 52.04 13,397 +0.26(+0.50%)
Nov 21, 2014 51.97 52.07 51.78 51.78 6,891 +0.52(+1.01%)
Nov 20, 2014 51.13 51.42 51.13 51.26 4,958 -0.09(-0.17%)
Nov 19, 2014 51.42 51.42 51.15 51.35 8,205 -0.19(-0.37%)
Nov 18, 2014 51.30 51.63 51.25 51.54 5,946 +0.45(+0.87%)
Nov 17, 2014 51.14 51.32 51.09 51.09 18,721 -0.18(-0.34%)
Nov 14, 2014 51.29 51.32 51.09 51.27 7,451 -0.08(-0.16%)
Nov 13, 2014 51.67 51.67 51.28 51.35 12,597 -0.04(-0.08%)
Nov 12, 2014 51.43 51.63 51.29 51.39 7,602 -0.27(-0.52%)
Nov 11, 2014 51.81 51.81 51.42 51.66 34,819 -0.16(-0.31%)
Nov 10, 2014 52.48 52.48 51.78 51.82 8,943 -0.47(-0.90%)
Nov 07, 2014 51.98 52.44 51.98 52.29 7,473 +0.23(+0.43%)
Nov 06, 2014 52.08 52.38 51.95 52.06 14,765 -0.19(-0.35%)
Nov 05, 2014 52.58 52.58 52.10 52.25 17,239 +0.13(+0.25%)
Nov 04, 2014 51.98 52.29 51.86 52.12 16,602 -0.10(-0.18%)
Nov 03, 2014 52.11 52.29 52.00 52.22 42,209 +0.22(+0.41%)
Oct 31, 2014 51.75 52.00 51.54 52.00 19,750 +0.65(+1.27%)
Oct 30, 2014 50.51 51.35 50.51 51.35 6,478 +0.79(+1.56%)
Oct 29, 2014 51.27 51.27 50.19 50.56 21,501 -0.49(-0.96%)
Oct 28, 2014 50.49 51.06 50.49 51.05 12,832 +1.06(+2.12%)
Oct 27, 2014 50.08 50.19 50.43 49.99 7,752 -0.44(-0.88%)
Oct 24, 2014 50.50 50.50 50.15 50.43 9,095 +0.01(+0.03%)
Oct 23, 2014 50.29 50.64 50.03 50.42 11,227 +0.81(+1.63%)
Oct 22, 2014 50.25 50.41 49.61 49.61 14,820 -0.57(-1.14%)
Oct 21, 2014 49.71 50.18 49.67 50.18 13,261 +0.96(+1.95%)
Oct 20, 2014 48.65 49.29 48.65 49.22 37,395 +0.56(+1.15%)
Oct 17, 2014 48.36 48.83 48.36 48.66 8,854 +0.89(+1.86%)
Oct 16, 2014 46.69 47.90 46.69 47.77 15,168 +0.01(+0.02%)
Oct 15, 2014 47.09 47.77 46.69 47.76 27,200 -0.01(-0.01%)
Oct 14, 2014 48.01 48.30 47.65 47.77 12,637 +0.12(+0.25%)
Oct 13, 2014 48.13 48.28 47.63 47.65 9,383 -0.02(-0.04%)
Oct 10, 2014 48.23 48.62 47.67 47.67 16,438 -0.64(-1.32%)
Oct 09, 2014 49.18 49.18 48.21 48.31 25,988 -1.07(-2.17%)
Oct 08, 2014 49.13 49.38 48.40 49.38 17,110 +0.53(+1.08%)
Oct 07, 2014 49.19 49.60 48.82 48.85 215,377 -0.63(-1.27%)
Oct 06, 2014 49.30 49.63 49.30 49.48 21,894 +0.43(+0.87%)
Oct 03, 2014 48.74 49.24 48.59 49.05 14,705 +0.38(+0.79%)
Oct 02, 2014 48.83 48.83 48.36 48.67 11,519 -0.28(-0.58%)
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.