Global Timber & Forestry Ishares ETF (NQ: WOOD )

87.47 USD +0.86 (+0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 87.27 87.67 87.26 87.47 29,840 +0.86(+0.99%)
Jul 22, 2021 86.80 86.92 86.21 86.61 10,690 +0.20(+0.23%)
Jul 21, 2021 85.52 86.80 85.52 86.41 29,624 +1.18(+1.38%)
Jul 20, 2021 84.06 85.48 83.89 85.23 53,800 +1.51(+1.80%)
Jul 19, 2021 84.30 84.61 83.14 83.72 82,383 -2.13(-2.48%)
Jul 16, 2021 87.48 87.48 85.78 85.85 45,751 -1.45(-1.66%)
Jul 15, 2021 87.98 87.98 87.06 87.30 67,820 -1.28(-1.45%)
Jul 14, 2021 88.78 88.90 88.29 88.58 23,604 +0.34(+0.39%)
Jul 13, 2021 89.25 89.29 88.08 88.24 30,198 -1.21(-1.35%)
Jul 12, 2021 89.38 89.76 89.08 89.45 42,879 -0.26(-0.29%)
Jul 09, 2021 88.96 89.75 88.90 89.71 60,767 +1.73(+1.97%)
Jul 08, 2021 86.78 88.46 86.76 87.98 38,599 -0.49(-0.55%)
Jul 07, 2021 86.68 88.47 86.53 88.47 80,533 +1.95(+2.25%)
Jul 06, 2021 87.61 87.61 86.05 86.52 56,518 -1.05(-1.20%)
Jul 02, 2021 87.54 87.75 86.96 87.57 30,518 +0.30(+0.34%)
Jul 01, 2021 87.30 87.64 86.93 87.27 120,113 +0.46(+0.53%)
Jun 30, 2021 86.20 86.96 86.20 86.81 50,881 +0.59(+0.68%)
Jun 29, 2021 86.22 86.95 86.20 86.22 28,242 +0.09(+0.10%)
Jun 28, 2021 86.47 86.60 85.80 86.13 67,995 -0.26(-0.30%)
Jun 25, 2021 87.10 87.44 86.36 86.39 38,689 -0.31(-0.36%)
Jun 24, 2021 86.25 86.93 85.98 86.70 34,952 +1.02(+1.19%)
Jun 23, 2021 86.22 86.35 85.54 85.68 232,581 -0.70(-0.81%)
Jun 22, 2021 85.85 86.61 85.42 86.38 42,816 +0.27(+0.31%)
Jun 21, 2021 84.68 86.28 84.68 86.11 46,487 +1.96(+2.33%)
Jun 18, 2021 84.18 84.44 83.76 84.15 76,796 -1.29(-1.51%)
Jun 17, 2021 86.48 86.67 84.87 85.44 94,369 -1.71(-1.96%)
Jun 16, 2021 87.34 88.06 86.49 87.15 196,264 +0.05(+0.06%)
Jun 15, 2021 87.01 87.39 86.21 87.10 167,650 -0.45(-0.51%)
Jun 14, 2021 88.42 88.57 87.17 87.55 330,972 -0.70(-0.79%)
Jun 11, 2021 88.29 88.50 87.76 88.25 31,837 +0.40(+0.46%)
Jun 10, 2021 88.69 89.00 87.60 87.85 51,059 -1.35(-1.51%)
Jun 09, 2021 88.62 89.39 88.33 89.20 72,820 +0.32(+0.36%)
Jun 08, 2021 89.28 89.44 88.77 88.88 73,269 -0.32(-0.36%)
Jun 07, 2021 89.92 89.99 89.04 89.20 103,459 -0.89(-0.99%)
Jun 04, 2021 90.57 90.62 89.74 90.09 118,326 +0.35(+0.39%)
Jun 03, 2021 90.24 90.50 89.45 89.74 220,118 -1.43(-1.57%)
Jun 02, 2021 92.36 92.36 90.62 91.17 260,824 -0.90(-0.98%)
Jun 01, 2021 92.11 92.35 91.74 92.07 66,122 +0.59(+0.64%)
May 28, 2021 91.91 92.11 91.18 91.48 40,752 -0.43(-0.47%)
May 27, 2021 91.54 92.25 91.54 91.91 48,275 +0.74(+0.81%)
May 26, 2021 91.35 91.39 90.81 91.17 79,883 -0.54(-0.59%)
May 25, 2021 92.26 92.47 91.62 91.71 47,241 -0.51(-0.55%)
May 24, 2021 92.18 92.32 91.67 92.22 60,457 +0.65(+0.71%)
May 21, 2021 92.08 92.25 91.18 91.57 42,783 -0.49(-0.53%)
May 20, 2021 92.18 92.45 91.75 92.06 51,274 +0.60(+0.66%)
May 19, 2021 91.53 91.98 89.71 91.46 155,262 -1.45(-1.56%)
May 18, 2021 93.86 94.00 92.70 92.90 107,939 -0.63(-0.67%)
May 17, 2021 93.60 94.05 93.07 93.53 127,239 -0.50(-0.53%)
May 14, 2021 94.43 94.99 93.82 94.03 93,364 +0.26(+0.28%)
May 13, 2021 93.28 94.25 93.00 93.77 96,318 +0.96(+1.04%)
May 12, 2021 95.73 95.98 92.22 92.81 239,781 -3.19(-3.33%)
May 11, 2021 95.64 96.72 95.11 96.00 268,964 -1.39(-1.43%)
May 10, 2021 97.64 98.98 97.18 97.39 245,243 +0.64(+0.66%)
May 07, 2021 95.86 96.78 95.73 96.75 210,330 +1.12(+1.17%)
May 06, 2021 94.69 95.78 94.26 95.63 125,738 +0.93(+0.98%)
May 05, 2021 94.29 94.99 93.85 94.70 137,648 +0.90(+0.96%)
May 04, 2021 93.00 93.99 93.00 93.80 87,590 +0.65(+0.70%)
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.