Stock Quote

Global Timber & Forestry Ishares ETF (NQ: WOOD )

85.18 USD +0.61 (+0.72%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 86.75 85.18 85.18 18,026 +0.61(+0.73%)
Nov 30, 2021 85.41 85.41 83.50 84.57 22,909 -1.17(-1.37%)
Nov 29, 2021 86.63 86.63 85.70 85.74 10,268 +0.02(+0.02%)
Nov 26, 2021 85.85 85.86 85.23 85.72 14,492 -1.35(-1.55%)
Nov 24, 2021 86.72 87.35 86.52 87.07 7,626 -0.22(-0.25%)
Nov 23, 2021 87.33 87.36 86.88 87.29 9,611 +0.18(+0.21%)
Nov 22, 2021 86.97 87.91 86.83 87.11 35,549 +0.35(+0.40%)
Nov 19, 2021 87.19 87.55 86.75 86.76 9,791 -0.74(-0.85%)
Nov 18, 2021 87.58 87.53 87.37 87.50 15,642 +0.19(+0.22%)
Nov 17, 2021 87.02 87.50 86.85 87.31 14,224 +0.03(+0.03%)
Nov 16, 2021 86.54 87.42 86.40 87.28 20,670 +0.32(+0.37%)
Nov 15, 2021 86.55 87.00 86.29 86.96 20,702 +0.21(+0.24%)
Nov 12, 2021 86.69 86.99 86.40 86.75 12,546 +0.69(+0.80%)
Nov 11, 2021 85.99 86.37 85.95 86.06 9,555 +1.07(+1.26%)
Nov 10, 2021 86.01 84.99 84.99 32,265 -0.96(-1.12%)
Nov 09, 2021 86.66 86.66 85.94 85.95 10,608 -0.01(-0.01%)
Nov 08, 2021 86.20 86.50 85.94 85.96 25,410 -0.52(-0.60%)
Nov 05, 2021 86.29 86.59 86.20 86.48 12,501 +0.15(+0.17%)
Nov 04, 2021 86.67 86.96 85.98 86.33 19,105 -0.07(-0.08%)
Nov 03, 2021 84.37 86.50 84.37 86.40 15,911 +2.44(+2.91%)
Nov 02, 2021 84.98 84.98 83.96 83.96 19,017 -1.46(-1.71%)
Nov 01, 2021 84.76 85.54 84.22 85.42 10,669 +1.20(+1.42%)
Oct 29, 2021 84.90 84.90 84.03 84.22 13,771 -1.14(-1.34%)
Oct 28, 2021 84.98 85.51 84.69 85.36 9,245 +1.01(+1.20%)
Oct 27, 2021 85.75 85.75 84.35 84.35 24,329 -1.74(-2.02%)
Oct 26, 2021 87.30 85.90 86.09 27,083 -0.71(-0.82%)
Oct 25, 2021 86.40 86.98 86.27 86.80 14,451 +0.12(+0.14%)
Oct 22, 2021 85.70 86.86 85.70 86.68 22,952 +1.77(+2.08%)
Oct 21, 2021 85.66 85.66 84.47 84.91 15,601 -1.39(-1.61%)
Oct 20, 2021 85.46 86.33 85.30 86.30 12,196 +0.93(+1.09%)
Oct 19, 2021 86.24 86.47 85.37 85.37 21,336 -0.45(-0.52%)
Oct 18, 2021 86.29 86.38 85.72 85.82 30,434 -1.00(-1.15%)
Oct 15, 2021 88.03 88.03 86.82 86.82 12,939 -0.68(-0.78%)
Oct 14, 2021 87.58 87.68 87.00 87.50 13,791 +0.37(+0.42%)
Oct 13, 2021 86.33 87.20 85.72 87.13 9,791 +1.03(+1.20%)
Oct 12, 2021 85.16 86.75 85.01 86.10 28,628 +0.26(+0.30%)
Oct 11, 2021 85.00 86.26 85.00 85.84 20,039 +0.87(+1.02%)
Oct 08, 2021 85.37 85.37 84.76 84.97 9,353 -0.40(-0.47%)
Oct 07, 2021 85.12 85.70 85.12 85.37 10,704 +0.67(+0.79%)
Oct 06, 2021 84.01 84.90 83.69 84.70 63,373 -0.20(-0.24%)
Oct 05, 2021 84.89 85.18 84.38 84.90 26,094 +0.16(+0.19%)
Oct 04, 2021 85.36 85.55 84.69 84.74 46,098 -0.23(-0.27%)
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.