Skip to main content

Global Timber & Forestry Ishares ETF (NQ: WOOD )

79.17 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 79.19 79.49 78.87 79.17 7,964 +0.05(+0.06%)
Jun 18, 2024 78.99 79.16 78.87 79.12 6,077 +0.40(+0.51%)
Jun 17, 2024 78.48 78.82 78.05 78.72 8,814 -0.26(-0.33%)
Jun 14, 2024 78.67 78.98 78.36 78.98 5,325 -0.36(-0.45%)
Jun 13, 2024 79.15 79.34 78.93 79.34 2,633 +0.37(+0.47%)
Jun 12, 2024 80.10 80.10 78.97 78.97 4,427 -0.33(-0.42%)
Jun 11, 2024 79.22 79.30 78.85 79.30 5,644 -0.56(-0.70%)
Jun 10, 2024 79.35 79.89 79.12 79.86 2,923 +0.00(+0.00%)
Jun 07, 2024 80.21 80.47 79.86 79.86 4,219 -1.13(-1.40%)
Jun 06, 2024 80.73 81.17 80.73 80.99 4,030 +0.26(+0.32%)
Jun 05, 2024 80.47 81.04 80.28 80.74 4,318 -0.29(-0.35%)
Jun 04, 2024 81.52 81.52 80.96 81.02 8,698 -0.86(-1.05%)
Jun 03, 2024 81.77 82.31 81.54 81.88 5,318 +0.11(+0.13%)
May 31, 2024 82.00 82.00 81.22 81.77 15,543 +0.25(+0.30%)
May 30, 2024 81.22 81.71 81.18 81.53 1,890 +0.57(+0.70%)
May 29, 2024 81.32 81.32 80.83 80.96 12,987 -1.47(-1.79%)
May 28, 2024 82.99 83.08 82.40 82.43 4,274 -0.48(-0.58%)
May 24, 2024 82.44 82.99 82.44 82.91 16,437 +0.90(+1.09%)
May 23, 2024 82.01 82.39 81.78 82.02 8,210 -0.62(-0.75%)
May 22, 2024 83.21 83.21 82.43 82.64 9,253 -0.97(-1.17%)
May 21, 2024 83.35 83.97 83.26 83.61 3,554 +0.03(+0.04%)
May 20, 2024 83.62 83.94 83.23 83.58 10,482 +0.46(+0.56%)
May 17, 2024 82.94 83.44 82.72 83.12 3,013 -0.02(-0.02%)
May 16, 2024 83.10 83.26 82.84 83.14 6,760 +0.14(+0.17%)
May 15, 2024 82.86 83.47 82.49 83.00 7,340 +0.55(+0.67%)
May 14, 2024 82.35 82.52 81.97 82.45 7,358 +0.82(+1.00%)
May 13, 2024 81.65 81.80 81.30 81.63 5,889 +0.23(+0.28%)
May 10, 2024 81.49 81.73 81.14 81.41 2,108 -0.14(-0.17%)
May 09, 2024 81.48 81.63 81.14 81.55 5,005 +0.45(+0.56%)
May 08, 2024 80.53 81.18 80.53 81.09 36,557 +0.36(+0.45%)
May 07, 2024 81.52 81.52 80.56 80.73 3,728 -0.40(-0.50%)
May 06, 2024 81.06 81.20 80.88 81.13 5,669 +0.50(+0.62%)
May 03, 2024 81.18 81.18 80.51 80.63 8,712 +0.17(+0.21%)
May 02, 2024 79.79 80.48 79.59 80.46 17,151 +2.37(+3.04%)
May 01, 2024 78.23 79.30 78.01 78.09 5,249 +0.20(+0.25%)
Apr 30, 2024 78.39 78.39 77.58 77.89 10,885 -0.91(-1.15%)
Apr 29, 2024 78.46 78.98 78.44 78.80 10,360 +0.92(+1.18%)
Apr 26, 2024 78.18 78.56 77.88 77.88 18,011 -0.30(-0.38%)
Apr 25, 2024 77.72 78.19 76.98 78.18 33,530 -0.06(-0.08%)
Apr 24, 2024 78.28 78.53 77.97 78.24 11,681 -0.08(-0.10%)
Apr 23, 2024 78.26 78.74 77.89 78.32 63,071 -0.06(-0.08%)
Apr 22, 2024 78.61 78.64 77.91 78.38 79,537 +0.16(+0.20%)
Apr 19, 2024 77.66 78.27 77.66 78.22 26,541 +0.87(+1.12%)
Apr 18, 2024 77.83 77.83 77.04 77.35 19,324 +0.06(+0.08%)
Apr 17, 2024 78.35 78.35 77.29 77.29 13,047 -1.21(-1.54%)
Apr 16, 2024 78.76 78.76 77.66 78.50 21,341 -0.80(-1.01%)
Apr 15, 2024 80.27 80.67 78.98 79.30 36,241 -0.79(-0.98%)
Apr 12, 2024 80.83 81.14 80.06 80.09 63,574 -1.91(-2.32%)
Apr 11, 2024 81.80 83.43 80.96 81.99 75,495 +0.05(+0.07%)
Apr 10, 2024 81.86 82.14 81.29 81.94 87,795 -1.12(-1.35%)
Apr 09, 2024 83.13 83.35 82.81 83.06 11,333 +0.34(+0.42%)
Apr 08, 2024 82.60 82.85 82.24 82.72 24,140 +0.22(+0.26%)
Apr 05, 2024 82.20 82.68 82.20 82.50 38,568 +0.10(+0.12%)
Apr 04, 2024 83.16 83.61 82.40 82.40 7,887 -0.22(-0.26%)
Apr 03, 2024 82.35 82.62 82.35 82.62 4,483 +0.03(+0.04%)
Apr 02, 2024 82.69 82.69 82.17 82.59 4,128 -0.15(-0.18%)
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.