Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

78.98 -0.36 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 33.22 33.51 33.16 33.44 21,913 +0.35(+1.06%)
Oct 28, 2010 33.15 33.15 32.92 33.09 9,245 -0.17(-0.50%)
Oct 27, 2010 33.36 33.45 33.04 33.26 36,213 -0.58(-1.72%)
Oct 25, 2010 33.85 33.97 33.77 33.84 16,938 +0.38(+1.13%)
Oct 22, 2010 33.44 33.47 33.41 33.46 2,787 +0.25(+0.74%)
Oct 21, 2010 33.29 33.37 33.04 33.21 9,575 +0.15(+0.44%)
Oct 20, 2010 32.78 33.25 32.78 33.07 4,108 +0.79(+2.44%)
Oct 19, 2010 32.53 32.84 32.28 32.28 25,269 -0.84(-2.53%)
Oct 18, 2010 32.86 33.12 32.78 33.12 9,894 +0.15(+0.45%)
Oct 15, 2010 33.08 33.29 32.81 32.97 11,194 -0.02(-0.05%)
Oct 14, 2010 33.18 33.27 32.98 32.98 6,989 -0.15(-0.44%)
Oct 13, 2010 32.78 33.23 32.78 33.13 17,832 +0.59(+1.81%)
Oct 12, 2010 32.30 32.55 31.98 32.54 44,189 +0.13(+0.40%)
Oct 11, 2010 32.49 32.49 32.35 32.41 16,955 +0.05(+0.17%)
Oct 08, 2010 32.04 32.41 32.04 32.36 4,652 +0.23(+0.71%)
Oct 07, 2010 32.31 32.33 32.00 32.13 3,785 -0.27(-0.85%)
Oct 06, 2010 32.33 32.43 32.27 32.40 7,725 -0.02(-0.08%)
Oct 05, 2010 32.12 32.47 31.99 32.43 39,053 +0.85(+2.69%)
Oct 04, 2010 31.90 31.90 31.40 31.58 18,701 -0.47(-1.48%)
Oct 01, 2010 31.97 32.11 31.90 32.05 7,905 +0.28(+0.87%)
Sep 30, 2010 32.05 32.23 31.60 31.78 21,020 -0.02(-0.07%)
Sep 29, 2010 31.84 31.95 31.68 31.80 30,362 +0.10(+0.33%)
Sep 28, 2010 31.35 31.75 31.29 31.70 5,784 +0.35(+1.10%)
Sep 27, 2010 31.39 31.51 31.29 31.35 7,789 -0.19(-0.61%)
Sep 24, 2010 31.33 31.55 31.33 31.54 7,062 +0.87(+2.85%)
Sep 23, 2010 30.80 30.93 30.59 30.67 17,428 -0.51(-1.64%)
Sep 22, 2010 31.27 31.51 31.09 31.18 34,401 -0.24(-0.78%)
Sep 21, 2010 31.62 31.62 31.31 31.42 31,919 -0.20(-0.63%)
Sep 20, 2010 31.52 31.62 31.17 31.62 16,346 +0.09(+0.29%)
Sep 17, 2010 31.62 31.63 31.49 31.53 21,300 -0.05(-0.17%)
Sep 15, 2010 31.56 31.63 31.43 31.58 9,907 -0.18(-0.55%)
Sep 14, 2010 31.65 31.79 31.60 31.76 107,308 +0.05(+0.15%)
Sep 13, 2010 31.59 31.78 31.59 31.71 4,789 +0.56(+1.79%)
Sep 10, 2010 31.20 31.23 31.11 31.16 6,600 +0.15(+0.47%)
Sep 09, 2010 31.62 31.62 30.96 31.01 6,154 -0.04(-0.12%)
Sep 08, 2010 31.00 31.23 31.00 31.05 5,408 +0.18(+0.59%)
Sep 07, 2010 31.16 31.16 30.86 30.87 26,279 -0.45(-1.43%)
Sep 03, 2010 31.42 31.50 31.23 31.31 6,660 +0.18(+0.57%)
Sep 02, 2010 30.84 31.16 30.84 31.13 57,964 +0.45(+1.47%)
Sep 01, 2010 30.22 30.71 30.22 30.68 13,547 +1.09(+3.67%)
Aug 31, 2010 29.30 29.70 29.30 29.60 8,399 +0.06(+0.21%)
Aug 30, 2010 29.70 29.77 29.54 29.54 15,148 -0.41(-1.38%)
Aug 27, 2010 29.34 29.95 29.34 29.95 4,985 +0.61(+2.09%)
Aug 26, 2010 29.60 29.60 29.33 29.34 5,582 +0.02(+0.07%)
Aug 25, 2010 29.08 29.32 28.97 29.32 6,207 -0.12(-0.41%)
Aug 24, 2010 29.50 29.52 29.18 29.44 7,126 -0.44(-1.46%)
Aug 23, 2010 30.19 30.25 29.87 29.87 8,294 -0.32(-1.06%)
Aug 20, 2010 30.25 30.25 29.90 30.19 7,951 -0.21(-0.68%)
Aug 19, 2010 30.79 30.79 30.30 30.40 10,127 -0.70(-2.24%)
Aug 18, 2010 30.92 31.17 30.75 31.10 14,193 +0.08(+0.25%)
Aug 17, 2010 30.61 31.13 30.61 31.02 5,678 +0.75(+2.48%)
Aug 16, 2010 30.35 30.41 30.24 30.27 32,489 -0.11(-0.36%)
Aug 13, 2010 30.29 30.51 30.29 30.38 4,746 +0.12(+0.39%)
Aug 12, 2010 29.83 30.32 29.83 30.26 4,358 +0.11(+0.35%)
Aug 11, 2010 30.70 30.70 30.15 30.15 3,289 -1.19(-3.78%)
Aug 10, 2010 31.27 31.38 31.03 31.34 13,651 -0.44(-1.40%)
Aug 09, 2010 31.82 31.82 31.67 31.78 1,826 +0.10(+0.32%)
Aug 06, 2010 31.70 31.71 31.36 31.68 17,040 -0.02(-0.06%)
Aug 05, 2010 31.65 31.75 31.57 31.70 13,410 +0.07(+0.22%)
Aug 04, 2010 31.41 31.63 31.41 31.63 2,170 +0.07(+0.22%)
Aug 03, 2010 31.68 31.68 31.36 31.56 9,064 -0.11(-0.36%)
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.