Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

84.36 -0.46 (-0.54%)
Streaming Delayed Price Updated: 1:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 84.43 84.82 84.30 84.82 3,971 +0.76(+0.90%)
Mar 26, 2024 84.50 84.66 83.85 84.06 7,307 +0.22(+0.26%)
Mar 25, 2024 83.52 84.16 83.52 83.84 5,445 +0.15(+0.18%)
Mar 22, 2024 83.60 83.75 83.41 83.69 4,634 -0.20(-0.24%)
Mar 21, 2024 83.62 84.37 83.56 83.89 8,712 +0.79(+0.95%)
Mar 20, 2024 81.82 83.42 81.82 83.10 6,676 +1.42(+1.74%)
Mar 19, 2024 80.89 81.80 80.89 81.68 1,822 +1.51(+1.88%)
Mar 18, 2024 80.48 80.67 80.17 80.17 4,402 -0.62(-0.77%)
Mar 15, 2024 80.65 80.91 80.54 80.79 3,304 +0.60(+0.75%)
Mar 14, 2024 81.08 81.08 80.09 80.19 3,146 -0.78(-0.96%)
Mar 13, 2024 80.86 81.47 80.86 80.97 7,355 -0.03(-0.04%)
Mar 12, 2024 80.50 81.13 80.50 81.00 9,616 +0.24(+0.30%)
Mar 11, 2024 80.14 80.86 80.04 80.76 9,055 +0.61(+0.76%)
Mar 08, 2024 80.08 80.40 79.25 80.15 6,986 +0.11(+0.14%)
Mar 07, 2024 79.97 80.10 79.84 80.04 1,906 +0.88(+1.11%)
Mar 06, 2024 79.66 79.66 78.25 79.16 8,856 +0.24(+0.31%)
Mar 05, 2024 79.14 79.40 78.60 78.92 3,036 -0.87(-1.09%)
Mar 04, 2024 79.22 79.97 79.22 79.79 3,242 +0.03(+0.04%)
Mar 01, 2024 79.27 80.00 78.63 79.76 16,135 +0.51(+0.64%)
Feb 29, 2024 79.39 79.39 79.00 79.25 6,523 +0.04(+0.05%)
Feb 28, 2024 78.29 79.43 78.29 79.21 7,489 +1.10(+1.41%)
Feb 27, 2024 77.54 78.11 77.41 78.11 6,844 +1.48(+1.94%)
Feb 26, 2024 76.94 76.94 76.24 76.63 14,113 -0.26(-0.34%)
Feb 23, 2024 77.38 77.38 76.89 76.89 5,395 -0.37(-0.48%)
Feb 22, 2024 77.18 77.30 76.72 77.26 16,648 +0.22(+0.29%)
Feb 21, 2024 76.88 77.12 76.71 77.04 5,562 +0.30(+0.39%)
Feb 20, 2024 76.70 77.00 76.70 76.74 8,413 +0.12(+0.16%)
Feb 16, 2024 76.20 76.88 76.20 76.62 5,365 +0.44(+0.58%)
Feb 15, 2024 75.08 76.18 75.08 76.18 5,151 +1.48(+1.98%)
Feb 14, 2024 74.70 74.88 74.58 74.70 5,218 +0.26(+0.35%)
Feb 13, 2024 75.04 75.04 74.22 74.44 7,534 -2.13(-2.78%)
Feb 12, 2024 76.06 76.82 76.06 76.57 8,307 +0.68(+0.90%)
Feb 09, 2024 75.68 75.90 75.21 75.89 6,292 +0.34(+0.45%)
Feb 08, 2024 75.26 75.87 75.24 75.55 10,479 -0.04(-0.05%)
Feb 07, 2024 75.50 75.62 75.11 75.59 13,380 +0.59(+0.79%)
Feb 06, 2024 74.53 75.00 74.53 75.00 16,685 +0.54(+0.73%)
Feb 05, 2024 74.47 74.48 73.83 74.46 9,062 -0.83(-1.10%)
Feb 02, 2024 75.46 75.46 74.72 75.29 28,839 -0.70(-0.92%)
Feb 01, 2024 76.00 76.17 75.83 75.99 13,470 -0.17(-0.22%)
Jan 31, 2024 77.26 77.28 76.16 76.16 9,857 -1.00(-1.30%)
Jan 30, 2024 77.11 77.32 76.91 77.16 7,807 -0.62(-0.80%)
Jan 29, 2024 77.36 77.85 77.28 77.78 3,997 -0.32(-0.41%)
Jan 26, 2024 78.00 78.38 77.78 78.10 4,368 +0.45(+0.58%)
Jan 25, 2024 77.87 77.87 77.53 77.65 10,389 +0.67(+0.86%)
Jan 24, 2024 77.64 77.75 76.88 76.98 10,412 -0.14(-0.19%)
Jan 23, 2024 77.19 77.38 77.03 77.13 5,766 +0.27(+0.35%)
Jan 22, 2024 76.78 77.06 76.71 76.86 14,803 -0.20(-0.26%)
Jan 19, 2024 76.37 77.10 76.33 77.06 15,809 -0.06(-0.08%)
Jan 18, 2024 77.56 77.56 76.43 77.12 41,136 -0.17(-0.22%)
Jan 17, 2024 77.42 77.52 77.19 77.29 6,039 -1.07(-1.37%)
Jan 16, 2024 79.00 78.88 78.29 78.36 7,390 -1.36(-1.71%)
Jan 12, 2024 80.28 80.33 79.69 79.72 2,850 +0.15(+0.19%)
Jan 11, 2024 79.46 79.57 78.90 79.57 5,831 -0.06(-0.08%)
Jan 10, 2024 80.05 80.05 79.49 79.63 8,746 -0.49(-0.61%)
Jan 09, 2024 80.37 80.37 80.07 80.12 6,029 -1.14(-1.40%)
Jan 08, 2024 80.30 81.26 80.30 81.26 6,200 +1.15(+1.44%)
Jan 05, 2024 80.82 80.82 80.11 80.11 2,376 +0.14(+0.18%)
Jan 04, 2024 80.30 80.35 79.97 79.97 3,197 +1.70(+2.17%)
Jan 03, 2024 80.19 80.30 78.27 78.27 5,705 -2.41(-2.99%)
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.