Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

83.06 +0.25 (+0.30%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 71.70 71.70 70.94 71.41 34,946 -0.53(-0.74%)
Dec 29, 2022 71.19 72.15 71.19 71.94 17,184 +0.76(+1.06%)
Dec 28, 2022 71.93 71.94 70.99 71.19 8,831 -0.43(-0.60%)
Dec 27, 2022 71.63 72.04 71.04 71.62 8,190 +0.13(+0.18%)
Dec 23, 2022 71.35 71.64 71.17 71.49 9,844 +0.21(+0.29%)
Dec 22, 2022 71.55 71.55 70.76 71.29 8,803 -0.69(-0.95%)
Dec 21, 2022 71.93 72.37 71.93 71.97 38,252 +0.28(+0.40%)
Dec 20, 2022 71.63 72.03 71.53 71.69 15,001 +0.35(+0.50%)
Dec 19, 2022 72.05 72.35 71.03 71.34 12,642 -0.41(-0.57%)
Dec 16, 2022 72.22 72.42 71.53 71.75 19,173 -0.86(-1.19%)
Dec 15, 2022 73.64 73.64 72.05 72.61 18,739 -2.39(-3.19%)
Dec 14, 2022 75.37 75.59 74.56 75.00 18,122 -0.06(-0.08%)
Dec 13, 2022 76.43 76.44 75.07 75.07 11,417 +0.33(+0.45%)
Dec 12, 2022 74.54 74.76 74.07 74.73 27,450 -0.09(-0.12%)
Dec 09, 2022 74.77 75.47 74.75 74.82 11,198 +0.62(+0.83%)
Dec 08, 2022 74.25 74.92 74.16 74.20 7,616 +0.34(+0.46%)
Dec 07, 2022 74.05 74.54 73.83 73.86 7,945 +0.36(+0.49%)
Dec 06, 2022 74.20 74.52 73.50 73.50 2,654 -0.57(-0.77%)
Dec 05, 2022 75.05 75.05 73.97 74.06 21,885 -1.00(-1.33%)
Dec 02, 2022 74.53 75.44 74.53 75.06 7,632 -0.32(-0.43%)
Dec 01, 2022 75.22 75.75 75.19 75.39 12,872 +0.91(+1.22%)
Nov 30, 2022 73.85 75.00 72.92 74.48 16,923 +0.71(+0.96%)
Nov 29, 2022 73.48 73.83 73.48 73.77 8,448 +0.68(+0.93%)
Nov 28, 2022 74.21 74.44 73.03 73.09 6,654 -1.95(-2.60%)
Nov 25, 2022 74.76 75.12 74.61 75.04 2,452 +0.02(+0.03%)
Nov 23, 2022 74.78 75.05 74.49 75.02 8,369 +0.33(+0.45%)
Nov 22, 2022 74.23 74.69 74.16 74.69 11,478 +0.96(+1.30%)
Nov 21, 2022 73.44 73.84 73.23 73.73 7,171 -0.22(-0.29%)
Nov 18, 2022 74.16 74.25 73.72 73.95 6,002 +0.29(+0.40%)
Nov 17, 2022 73.24 73.76 73.04 73.65 7,718 -0.75(-1.00%)
Nov 16, 2022 75.00 75.00 74.19 74.40 7,057 -0.46(-0.62%)
Nov 15, 2022 75.34 75.72 74.50 74.86 5,539 +0.26(+0.35%)
Nov 14, 2022 74.90 75.25 74.52 74.59 13,770 -0.75(-0.99%)
Nov 11, 2022 74.56 75.70 74.56 75.34 20,070 +1.35(+1.83%)
Nov 10, 2022 72.77 73.99 72.44 73.99 15,093 +3.46(+4.91%)
Nov 09, 2022 71.36 71.83 70.53 70.53 11,098 -1.32(-1.84%)
Nov 08, 2022 71.28 72.09 71.28 71.85 11,435 +0.35(+0.49%)
Nov 07, 2022 71.02 71.56 70.92 71.50 31,870 +0.98(+1.39%)
Nov 04, 2022 69.67 70.64 69.53 70.52 15,123 +2.40(+3.53%)
Nov 03, 2022 67.16 68.24 67.09 68.11 8,629 +0.64(+0.94%)
Nov 02, 2022 68.99 69.85 67.48 67.48 16,141 -1.81(-2.62%)
Nov 01, 2022 70.11 70.45 69.02 69.29 20,822 +0.28(+0.41%)
Oct 31, 2022 69.44 69.44 68.74 69.01 10,066 -1.13(-1.61%)
Oct 28, 2022 69.19 70.16 68.82 70.13 13,087 +0.40(+0.58%)
Oct 27, 2022 70.32 70.32 69.73 69.73 8,253 -0.22(-0.31%)
Oct 26, 2022 69.85 70.59 69.54 69.95 8,130 +0.18(+0.25%)
Oct 25, 2022 68.98 69.84 68.77 69.77 8,152 +1.26(+1.85%)
Oct 24, 2022 68.54 68.89 68.36 68.51 10,927 -0.10(-0.14%)
Oct 21, 2022 66.67 68.60 66.49 68.60 10,427 +1.40(+2.09%)
Oct 20, 2022 67.53 68.09 67.10 67.20 6,433 -0.25(-0.38%)
Oct 19, 2022 68.40 68.40 67.08 67.46 75,194 -1.29(-1.88%)
Oct 18, 2022 69.45 69.76 68.56 68.75 11,500 +0.31(+0.46%)
Oct 17, 2022 68.24 68.58 68.22 68.44 10,012 +2.08(+3.13%)
Oct 14, 2022 67.88 67.88 66.33 66.36 6,675 -1.15(-1.70%)
Oct 13, 2022 65.00 67.63 65.00 67.51 6,114 +1.56(+2.36%)
Oct 12, 2022 65.94 66.27 65.80 65.95 24,688 -0.19(-0.28%)
Oct 11, 2022 66.07 67.02 65.82 66.13 14,896 -0.04(-0.06%)
Oct 10, 2022 66.03 66.32 65.73 66.17 21,968 +1.13(+1.73%)
Oct 07, 2022 65.48 65.56 64.84 65.05 20,770 -1.14(-1.72%)
Oct 06, 2022 66.65 66.65 66.18 66.18 19,602 -1.12(-1.66%)
Oct 05, 2022 66.67 67.64 66.42 67.30 22,115 -0.80(-1.18%)
Oct 04, 2022 67.60 68.18 67.55 68.10 14,360 +1.96(+2.96%)
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.