Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

78.72 -0.26 (-0.33%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 83.50 83.50 82.85 83.07 6,872 -0.43(-0.52%)
Mar 27, 2024 83.12 83.50 82.99 83.50 4,033 +0.75(+0.90%)
Mar 26, 2024 83.19 83.35 82.55 82.76 7,422 +0.22(+0.26%)
Mar 25, 2024 82.22 82.85 82.22 82.54 5,530 +0.15(+0.18%)
Mar 22, 2024 82.30 82.45 82.12 82.39 4,707 -0.20(-0.24%)
Mar 21, 2024 82.32 83.06 82.26 82.59 8,849 +0.78(+0.95%)
Mar 20, 2024 80.55 82.13 80.55 81.81 6,781 +1.40(+1.74%)
Mar 19, 2024 79.64 80.53 79.64 80.41 1,850 +1.49(+1.88%)
Mar 18, 2024 79.23 79.42 78.93 78.93 4,471 -0.61(-0.77%)
Mar 15, 2024 79.40 79.66 79.29 79.54 3,356 +0.59(+0.75%)
Mar 14, 2024 79.82 79.82 78.85 78.95 3,195 -0.77(-0.96%)
Mar 13, 2024 79.61 80.21 79.61 79.71 7,470 -0.03(-0.04%)
Mar 12, 2024 79.25 79.87 79.25 79.74 9,767 +0.24(+0.30%)
Mar 11, 2024 78.90 79.61 78.80 79.51 9,197 +0.60(+0.76%)
Mar 08, 2024 78.84 79.15 78.02 78.91 7,096 +0.11(+0.14%)
Mar 07, 2024 78.73 78.86 78.60 78.80 1,936 +0.86(+1.11%)
Mar 06, 2024 78.42 78.42 77.04 77.93 8,995 +0.24(+0.31%)
Mar 05, 2024 77.91 78.17 77.38 77.70 3,083 -0.86(-1.09%)
Mar 04, 2024 77.99 78.73 77.99 78.55 3,293 +0.03(+0.04%)
Mar 01, 2024 78.04 78.76 77.41 78.52 16,389 +0.50(+0.64%)
Feb 29, 2024 78.16 78.16 77.77 78.02 6,625 +0.04(+0.05%)
Feb 28, 2024 77.08 78.20 77.08 77.98 7,606 +1.08(+1.41%)
Feb 27, 2024 76.34 76.90 76.21 76.90 6,951 +1.46(+1.94%)
Feb 26, 2024 75.75 75.75 75.06 75.44 14,335 -0.26(-0.34%)
Feb 23, 2024 76.18 76.18 75.70 75.70 5,479 -0.36(-0.48%)
Feb 22, 2024 75.98 76.10 75.53 76.06 16,910 +0.22(+0.29%)
Feb 21, 2024 75.69 75.92 75.52 75.85 5,649 +0.30(+0.39%)
Feb 20, 2024 75.51 75.81 75.51 75.55 8,545 +0.12(+0.16%)
Feb 16, 2024 75.02 75.69 75.02 75.43 5,449 +0.43(+0.58%)
Feb 15, 2024 73.92 75.00 73.92 75.00 5,232 +1.46(+1.98%)
Feb 14, 2024 73.54 73.72 73.42 73.54 5,300 +0.26(+0.35%)
Feb 13, 2024 73.88 73.88 73.06 73.29 7,652 -2.10(-2.78%)
Feb 12, 2024 74.88 75.63 74.88 75.38 8,437 +0.67(+0.90%)
Feb 09, 2024 74.51 74.72 74.04 74.71 6,391 +0.33(+0.45%)
Feb 08, 2024 74.09 74.69 74.07 74.38 10,644 -0.04(-0.05%)
Feb 07, 2024 74.33 74.45 73.95 74.42 13,590 +0.58(+0.79%)
Feb 06, 2024 73.38 73.84 73.38 73.84 16,947 +0.53(+0.73%)
Feb 05, 2024 73.31 73.33 72.68 73.31 9,204 -0.82(-1.10%)
Feb 02, 2024 74.29 74.29 73.56 74.12 29,293 -0.69(-0.92%)
Feb 01, 2024 74.82 74.99 74.65 74.81 13,682 -0.17(-0.22%)
Jan 31, 2024 76.06 76.08 74.98 74.98 10,012 -0.98(-1.30%)
Jan 30, 2024 75.91 76.12 75.72 75.96 7,929 -0.61(-0.80%)
Jan 29, 2024 76.16 76.64 76.08 76.57 4,059 -0.31(-0.41%)
Jan 26, 2024 76.79 77.16 76.57 76.89 4,436 +0.44(+0.58%)
Jan 25, 2024 76.66 76.66 76.33 76.45 10,552 +0.65(+0.86%)
Jan 24, 2024 76.44 76.54 75.69 75.79 10,576 -0.14(-0.19%)
Jan 23, 2024 75.99 76.18 75.83 75.93 5,856 +0.27(+0.35%)
Jan 22, 2024 75.59 75.86 75.52 75.67 15,036 -0.20(-0.26%)
Jan 19, 2024 75.19 75.90 75.15 75.86 16,058 -0.06(-0.08%)
Jan 18, 2024 76.36 76.36 75.24 75.92 41,784 -0.17(-0.22%)
Jan 17, 2024 76.22 76.32 75.99 76.09 6,134 -1.05(-1.37%)
Jan 16, 2024 77.77 77.66 77.08 77.14 7,506 -1.34(-1.71%)
Jan 12, 2024 79.03 79.08 78.45 78.48 2,894 +0.15(+0.19%)
Jan 11, 2024 78.23 78.34 77.68 78.34 5,922 -0.06(-0.08%)
Jan 10, 2024 78.81 78.81 78.26 78.39 8,883 -0.48(-0.61%)
Jan 09, 2024 79.12 79.12 78.83 78.88 6,123 -1.12(-1.40%)
Jan 08, 2024 79.05 80.00 79.05 80.00 6,297 +1.13(+1.44%)
Jan 05, 2024 79.57 79.57 78.87 78.87 2,413 +0.14(+0.18%)
Jan 04, 2024 79.05 79.10 78.73 78.73 3,247 +1.67(+2.17%)
Jan 03, 2024 78.95 79.05 77.06 77.06 5,794 -2.37(-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.