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 (%)
Jul 29, 2011 32.66 33.16 32.61 33.07 20,982 +0.03(+0.09%)
Jul 28, 2011 33.11 33.33 33.02 33.04 18,295 -0.07(-0.22%)
Jul 27, 2011 33.63 33.88 33.01 33.11 52,582 -0.74(-2.18%)
Jul 26, 2011 34.01 34.08 33.83 33.85 36,692 -0.19(-0.56%)
Jul 25, 2011 33.85 34.19 33.85 34.04 29,208 -0.11(-0.32%)
Jul 22, 2011 34.17 34.30 34.08 34.15 79,630 -0.28(-0.80%)
Jul 21, 2011 34.16 34.46 34.15 34.42 11,035 +0.25(+0.72%)
Jul 20, 2011 34.23 34.23 34.02 34.18 12,171 +0.02(+0.07%)
Jul 19, 2011 33.64 34.16 33.64 34.16 88,577 +0.82(+2.47%)
Jul 18, 2011 33.45 33.45 33.04 33.33 313,987 -0.44(-1.30%)
Jul 15, 2011 33.90 33.90 33.62 33.77 11,687 -0.01(-0.04%)
Jul 14, 2011 34.25 34.30 33.64 33.78 16,972 -0.51(-1.48%)
Jul 13, 2011 34.17 34.70 34.17 34.29 43,585 +0.42(+1.24%)
Jul 12, 2011 33.89 34.21 33.84 33.87 74,107 -0.30(-0.89%)
Jul 11, 2011 34.49 34.49 34.06 34.17 29,694 -0.90(-2.58%)
Jul 08, 2011 35.22 35.22 34.88 35.08 19,612 -0.49(-1.39%)
Jul 07, 2011 35.60 35.60 35.47 35.57 7,436 +0.37(+1.04%)
Jul 06, 2011 35.28 35.29 34.97 35.21 13,844 -0.07(-0.19%)
Jul 05, 2011 35.12 35.41 35.11 35.27 20,271 +0.29(+0.82%)
Jul 01, 2011 34.31 35.01 34.31 34.99 26,811 +0.53(+1.54%)
Jun 30, 2011 34.13 34.48 33.88 34.46 15,559 +0.59(+1.73%)
Jun 29, 2011 33.57 33.89 33.51 33.87 14,909 +0.54(+1.61%)
Jun 28, 2011 33.17 33.43 33.17 33.33 80,331 +0.28(+0.84%)
Jun 27, 2011 32.82 33.14 32.75 33.06 8,430 +0.13(+0.41%)
Jun 24, 2011 33.23 33.23 32.80 32.92 35,924 -0.31(-0.93%)
Jun 23, 2011 32.90 33.26 32.62 33.23 22,319 -0.24(-0.71%)
Jun 22, 2011 33.31 33.61 33.31 33.47 87,920 +0.26(+0.79%)
Jun 21, 2011 32.64 33.29 32.64 33.21 62,825 +0.87(+2.70%)
Jun 20, 2011 32.38 32.43 32.07 32.33 22,299 +0.03(+0.10%)
Jun 17, 2011 32.41 32.62 32.30 32.30 34,143 +0.07(+0.22%)
Jun 16, 2011 32.27 32.53 32.00 32.23 31,407 -0.10(-0.31%)
Jun 15, 2011 32.78 32.85 32.29 32.33 154,992 -0.88(-2.65%)
Jun 14, 2011 33.38 33.38 33.11 33.21 24,553 +0.23(+0.69%)
Jun 13, 2011 33.20 33.38 32.78 32.99 108,010 -0.22(-0.66%)
Jun 10, 2011 33.73 33.74 33.14 33.21 41,803 -0.87(-2.54%)
Jun 09, 2011 34.14 34.22 33.99 34.07 22,256 +0.21(+0.62%)
Jun 08, 2011 34.06 34.06 33.82 33.86 44,640 -0.28(-0.82%)
Jun 07, 2011 34.42 34.63 34.12 34.14 140,336 +0.84(+2.51%)
Jun 06, 2011 34.12 34.13 33.31 33.31 107,492 -0.55(-1.61%)
Jun 03, 2011 33.67 34.23 33.38 33.85 197,897 -2.25(-6.23%)
May 24, 2011 36.46 36.46 35.91 36.10 29,180 -0.07(-0.19%)
May 23, 2011 36.30 36.30 36.00 36.17 56,510 -0.76(-2.07%)
May 20, 2011 37.31 37.31 36.71 36.94 21,564 -0.46(-1.23%)
May 19, 2011 37.53 37.56 37.25 37.40 15,152 -0.02(-0.04%)
May 18, 2011 37.18 37.43 36.95 37.41 30,405 +0.40(+1.08%)
May 17, 2011 36.97 37.08 36.62 37.01 54,806 -0.03(-0.08%)
May 16, 2011 36.76 37.37 36.76 37.05 31,170 -0.01(-0.02%)
May 13, 2011 37.65 37.90 36.96 37.05 122,975 -0.75(-1.98%)
May 12, 2011 37.64 38.01 37.46 37.80 21,714 +0.08(+0.21%)
May 11, 2011 38.22 38.24 37.59 37.72 45,245 -0.52(-1.37%)
May 10, 2011 38.11 38.31 37.99 38.25 46,083 +0.34(+0.91%)
May 09, 2011 37.68 37.91 37.44 37.90 52,927 +0.29(+0.77%)
May 06, 2011 37.93 38.19 37.50 37.61 33,352 +0.24(+0.65%)
May 05, 2011 37.46 37.70 37.19 37.37 32,331 -0.39(-1.03%)
May 04, 2011 38.44 38.44 37.56 37.76 66,124 -0.62(-1.61%)
May 03, 2011 38.75 38.75 38.10 38.38 55,968 -0.49(-1.26%)
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.