Stock Quote

Global Timber & Forestry Ishares ETF (NQ: WOOD )

88.04 USD +1.34 (+1.55%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 85.22 85.84 84.81 85.25 25,984 -0.60(-0.70%)
Mar 30, 2021 85.09 85.98 85.05 85.85 16,969 +0.38(+0.44%)
Mar 29, 2021 85.68 86.18 85.17 85.47 21,023 -0.81(-0.94%)
Mar 26, 2021 85.01 86.28 85.01 86.28 22,900 +1.53(+1.81%)
Mar 25, 2021 82.77 84.88 82.68 84.75 42,753 +1.66(+2.00%)
Mar 24, 2021 83.85 84.53 83.09 83.09 23,352 -0.56(-0.67%)
Mar 23, 2021 85.22 85.32 83.64 83.65 38,303 -1.71(-2.00%)
Mar 22, 2021 85.30 85.55 84.76 85.36 140,585 -0.07(-0.08%)
Mar 19, 2021 85.85 85.99 85.11 85.43 28,100 -0.31(-0.36%)
Mar 18, 2021 86.72 87.31 85.63 85.74 57,609 -0.86(-1.00%)
Mar 17, 2021 86.06 86.79 85.32 86.60 33,637 +0.08(+0.09%)
Mar 16, 2021 86.34 86.68 86.20 86.52 16,687 +0.49(+0.57%)
Mar 15, 2021 86.32 86.50 85.24 86.03 30,217 -0.80(-0.92%)
Mar 12, 2021 86.29 86.99 86.01 86.83 46,400 +0.15(+0.17%)
Mar 11, 2021 86.46 86.80 86.18 86.68 32,398 +0.66(+0.77%)
Mar 10, 2021 86.33 86.33 85.74 86.02 56,000 +0.18(+0.21%)
Mar 09, 2021 85.89 86.39 85.61 85.84 38,122 +1.05(+1.24%)
Mar 08, 2021 84.40 85.82 84.40 84.79 75,117 +0.23(+0.27%)
Mar 05, 2021 83.73 84.62 82.29 84.56 27,700 +1.16(+1.39%)
Mar 04, 2021 84.14 84.76 82.33 83.40 40,320 -1.40(-1.65%)
Mar 03, 2021 84.38 85.14 84.02 84.80 30,766 +0.96(+1.15%)
Mar 02, 2021 85.08 85.25 83.61 83.84 29,576 -1.32(-1.55%)
Mar 01, 2021 84.20 85.81 84.20 85.16 27,116 +1.97(+2.37%)
Feb 26, 2021 84.23 84.23 82.81 83.19 66,100 -1.44(-1.70%)
Feb 25, 2021 86.56 86.99 84.46 84.63 36,037 -1.79(-2.07%)
Feb 24, 2021 85.39 86.49 85.39 86.42 37,677 +1.03(+1.21%)
Feb 23, 2021 85.50 85.75 84.04 85.39 34,946 -0.61(-0.71%)
Feb 22, 2021 85.90 86.64 85.64 86.00 45,592 -0.07(-0.08%)
Feb 19, 2021 85.23 86.30 85.17 86.07 35,400 +1.43(+1.69%)
Feb 18, 2021 84.92 84.92 83.99 84.64 79,343 -0.75(-0.88%)
Feb 17, 2021 86.31 86.31 84.69 85.39 26,979 -1.62(-1.86%)
Feb 16, 2021 87.83 88.48 86.87 87.01 38,631 +0.07(+0.08%)
Feb 12, 2021 85.47 86.97 85.47 86.94 46,800 +1.17(+1.36%)
Feb 11, 2021 85.38 85.77 84.88 85.77 18,472 +1.07(+1.26%)
Feb 10, 2021 84.65 84.86 83.90 84.70 18,951 +0.99(+1.18%)
Feb 09, 2021 84.04 84.17 83.48 83.71 26,883 -0.30(-0.35%)
Feb 08, 2021 83.55 84.08 83.55 84.01 44,182 +0.89(+1.07%)
Feb 05, 2021 82.44 83.19 82.26 83.12 149,600 +1.01(+1.23%)
Feb 04, 2021 81.99 82.26 81.61 82.11 16,159 +0.00(+0.00%)
Feb 03, 2021 81.14 82.30 81.07 82.11 60,129 +0.66(+0.81%)
Feb 02, 2021 81.28 81.73 80.88 81.45 22,437 +0.45(+0.56%)
Feb 01, 2021 80.07 81.16 79.79 81.00 45,309 +1.80(+2.27%)
Jan 29, 2021 80.10 80.26 78.62 79.20 25,300 -1.51(-1.87%)
Jan 28, 2021 80.23 81.11 80.23 80.71 16,758 +1.11(+1.39%)
Jan 27, 2021 80.29 80.92 79.51 79.60 39,503 -2.96(-3.59%)
Jan 26, 2021 82.76 83.21 82.43 82.56 27,326 +0.56(+0.69%)
Jan 25, 2021 82.00 82.49 81.60 82.00 33,932 -0.77(-0.94%)
Jan 22, 2021 82.43 82.99 81.96 82.77 26,200 -0.43(-0.52%)
Jan 21, 2021 82.49 83.21 82.49 83.20 26,024 +1.13(+1.38%)
Jan 20, 2021 81.12 82.20 81.12 82.07 48,517 +1.23(+1.52%)
Jan 19, 2021 81.01 81.17 80.36 80.84 29,584 +0.55(+0.69%)
Jan 15, 2021 80.35 80.67 79.65 80.29 45,200 -1.10(-1.35%)
Jan 14, 2021 81.12 81.85 80.96 81.39 48,497 +0.18(+0.22%)
Jan 13, 2021 81.58 81.58 81.00 81.21 80,944 -0.74(-0.90%)
Jan 12, 2021 81.73 82.02 81.40 81.95 27,882 +0.26(+0.32%)
Jan 11, 2021 81.55 82.00 81.46 81.69 36,885 -1.09(-1.32%)
Jan 08, 2021 83.40 83.74 81.85 82.78 21,200 +0.06(+0.07%)
Jan 07, 2021 82.08 82.72 81.99 82.72 28,599 +1.28(+1.58%)
Jan 06, 2021 80.00 82.13 80.00 81.44 107,456 +1.78(+2.23%)
Jan 05, 2021 78.93 79.97 78.93 79.66 14,858 +0.46(+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.