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, 2008 28.97 29.43 28.75 29.39 4,618 +1.14(+4.04%)
Dec 30, 2008 27.85 28.53 27.85 28.25 4,273 +0.53(+1.90%)
Dec 29, 2008 27.70 27.72 27.70 27.72 245 -0.14(-0.49%)
Dec 26, 2008 27.69 27.86 27.69 27.86 584 -0.03(-0.10%)
Dec 23, 2008 28.15 28.15 27.81 27.89 3,913 +0.17(+0.60%)
Dec 22, 2008 28.72 28.77 27.72 27.72 12,782 -1.05(-3.65%)
Dec 19, 2008 28.91 29.23 27.82 28.77 13,517 -0.38(-1.30%)
Dec 18, 2008 29.47 29.75 29.11 29.15 8,012 -0.54(-1.82%)
Dec 17, 2008 29.45 29.93 28.97 29.69 12,789 -0.03(-0.10%)
Dec 16, 2008 27.82 29.72 27.82 29.72 2,142 +1.70(+6.06%)
Dec 15, 2008 28.09 28.99 27.50 28.02 13,934 -0.03(-0.10%)
Dec 12, 2008 27.76 28.09 27.70 28.05 1,444 +0.25(+0.90%)
Dec 11, 2008 29.11 29.63 27.80 27.80 4,836 -1.73(-5.86%)
Dec 10, 2008 29.22 29.53 29.06 29.53 1,330 +1.21(+4.26%)
Dec 09, 2008 28.46 29.36 28.32 28.32 1,896 -0.25(-0.89%)
Dec 08, 2008 27.48 28.58 27.48 28.58 7,414 +2.25(+8.54%)
Dec 05, 2008 26.43 26.63 25.73 26.33 2,849 -0.34(-1.27%)
Dec 04, 2008 27.05 27.45 26.67 26.67 7,039 +0.02(+0.06%)
Dec 03, 2008 26.68 26.75 26.23 26.65 7,550 -0.16(-0.61%)
Dec 02, 2008 25.90 27.58 25.90 26.82 9,354 +1.26(+4.92%)
Dec 01, 2008 27.93 27.93 25.20 25.56 26,574 -2.80(-9.87%)
Nov 28, 2008 28.31 28.38 28.31 28.36 625 +0.04(+0.13%)
Nov 26, 2008 27.55 28.32 27.44 28.32 2,517 +0.69(+2.49%)
Nov 25, 2008 28.10 28.10 27.00 27.64 2,115 +0.29(+1.04%)
Nov 24, 2008 26.06 27.35 25.95 27.35 1,345 +2.15(+8.53%)
Nov 21, 2008 24.61 25.32 24.21 25.20 3,212 +1.10(+4.56%)
Nov 20, 2008 25.40 25.77 24.10 24.10 4,745 -2.07(-7.91%)
Nov 19, 2008 27.29 27.29 26.17 26.17 1,916 -1.57(-5.66%)
Nov 18, 2008 27.75 27.97 27.35 27.74 3,797 -0.46(-1.63%)
Nov 17, 2008 28.27 28.77 28.20 28.20 1,782 -0.52(-1.81%)
Nov 14, 2008 29.68 29.68 28.72 28.72 1,450 -0.32(-1.10%)
Nov 13, 2008 28.51 29.32 27.81 29.04 1,205 +0.69(+2.43%)
Nov 12, 2008 29.37 29.37 27.41 28.35 11,930 -0.64(-2.19%)
Nov 11, 2008 29.03 29.03 28.99 28.99 300 -1.10(-3.67%)
Nov 10, 2008 30.68 30.68 30.07 30.09 1,700 -0.77(-2.50%)
Nov 07, 2008 30.80 30.86 30.80 30.86 300 +1.10(+3.68%)
Nov 06, 2008 31.00 31.21 28.86 29.76 2,029 -2.05(-6.43%)
Nov 05, 2008 32.91 32.91 31.76 31.81 9,986 -0.97(-2.96%)
Nov 04, 2008 32.13 33.05 32.13 32.78 6,830 +1.50(+4.80%)
Nov 03, 2008 31.86 31.86 31.28 31.28 1,489 -0.14(-0.45%)
Oct 31, 2008 30.87 31.42 30.82 31.42 2,820 +0.89(+2.92%)
Oct 30, 2008 30.40 30.95 30.40 30.53 7,477 +0.33(+1.09%)
Oct 29, 2008 29.54 30.95 29.14 30.20 8,463 +0.91(+3.11%)
Oct 28, 2008 26.73 29.29 26.73 29.29 4,784 +3.00(+11.41%)
Oct 27, 2008 27.37 44.88 26.10 26.29 27,668 -1.09(-3.98%)
Oct 24, 2008 28.23 28.23 26.86 27.38 1,584 -1.06(-3.74%)
Oct 23, 2008 29.64 30.04 28.44 28.44 2,227 -0.72(-2.46%)
Oct 22, 2008 30.75 30.75 28.84 29.16 10,345 -2.64(-8.30%)
Oct 21, 2008 31.92 32.31 31.80 31.80 1,397 -0.83(-2.54%)
Oct 20, 2008 31.83 32.65 31.83 32.63 3,755 +0.68(+2.13%)
Oct 17, 2008 31.94 32.92 31.00 31.95 5,172 +0.76(+2.43%)
Oct 16, 2008 31.79 31.93 30.00 31.19 2,668 -0.13(-0.42%)
Oct 15, 2008 35.34 35.34 31.32 31.32 3,024 -4.34(-12.17%)
Oct 14, 2008 37.28 37.38 35.11 35.66 5,699 -0.93(-2.54%)
Oct 13, 2008 34.81 36.59 34.74 36.59 8,601 +3.60(+10.91%)
Oct 10, 2008 32.71 33.40 29.49 32.99 16,789 -0.56(-1.67%)
Oct 09, 2008 35.79 36.57 33.14 33.55 4,738 -2.01(-5.65%)
Oct 08, 2008 35.98 36.69 35.06 35.56 10,448 -0.96(-2.63%)
Oct 07, 2008 36.39 40.56 36.39 36.52 38,559 -1.38(-3.64%)
Oct 06, 2008 39.90 39.92 36.77 37.90 3,738 -3.29(-7.99%)
Oct 03, 2008 42.25 42.94 41.19 41.19 2,841 -1.15(-2.73%)
Oct 02, 2008 44.02 44.02 42.26 42.34 9,240 -1.84(-4.16%)
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.