Global Timber & Forestry Ishares ETF (NQ: WOOD )

79.12 -2.00 (-2.47%)
Streaming Delayed Price Updated: 11:19 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 43.19 43.19 42.95 43.11 123,331 -0.08(-0.19%)
May 29, 2014 43.10 43.24 43.07 43.19 120,702 +0.13(+0.31%)
May 28, 2014 43.06 43.08 42.73 43.06 8,416 -0.07(-0.17%)
May 27, 2014 42.91 43.14 42.90 43.14 17,891 +0.37(+0.87%)
May 23, 2014 42.40 42.77 42.77 42.77 9,082 +0.48(+1.13%)
May 22, 2014 42.23 42.48 42.14 42.29 13,063 +0.14(+0.33%)
May 21, 2014 42.04 42.16 41.96 42.15 22,192 +0.18(+0.42%)
May 20, 2014 42.28 42.34 41.85 41.97 23,953 -0.51(-1.21%)
May 19, 2014 42.13 42.53 42.10 42.48 31,954 +0.31(+0.72%)
May 16, 2014 42.14 42.25 41.87 42.18 24,553 -0.02(-0.04%)
May 15, 2014 42.81 42.81 41.97 42.20 29,354 -0.44(-1.03%)
May 14, 2014 42.94 42.94 42.60 42.63 49,719 -0.31(-0.71%)
May 13, 2014 42.94 43.05 42.84 42.94 19,867 -0.00(-0.00%)
May 12, 2014 42.59 43.05 42.59 42.94 24,580 +0.49(+1.15%)
May 09, 2014 42.40 42.58 42.29 42.45 14,856 -0.01(-0.01%)
May 08, 2014 42.35 42.89 42.35 42.46 14,069 +0.09(+0.21%)
May 07, 2014 42.23 42.37 42.08 42.37 11,243 +0.23(+0.55%)
May 06, 2014 42.22 42.36 42.14 42.14 16,221 -0.08(-0.20%)
May 05, 2014 41.87 42.33 41.87 42.22 18,345 +0.14(+0.33%)
May 02, 2014 41.90 42.18 41.90 42.08 46,617 +0.23(+0.55%)
May 01, 2014 41.74 41.88 41.50 41.85 23,910 +0.10(+0.23%)
Apr 30, 2014 41.51 41.79 41.51 41.75 11,305 +0.19(+0.45%)
Apr 29, 2014 41.71 41.82 41.50 41.56 41,539 +0.10(+0.23%)
Apr 28, 2014 41.67 41.67 41.25 41.47 188,794 -0.04(-0.10%)
Apr 25, 2014 41.56 41.57 41.38 41.51 22,977 -0.05(-0.12%)
Apr 24, 2014 41.49 41.68 41.31 41.56 13,526 -0.11(-0.26%)
Apr 23, 2014 41.72 41.82 41.51 41.67 14,785 +0.07(+0.18%)
Apr 22, 2014 41.53 41.74 41.30 41.59 14,607 +0.02(+0.04%)
Apr 21, 2014 41.25 41.58 41.24 41.58 49,836 +0.10(+0.24%)
Apr 17, 2014 41.17 41.48 41.48 41.48 12,594 +0.30(+0.72%)
Apr 16, 2014 40.82 41.20 40.81 41.18 21,313 +0.66(+1.63%)
Apr 15, 2014 40.82 40.82 40.05 40.52 53,348 -0.29(-0.71%)
Apr 14, 2014 40.76 40.87 40.57 40.81 19,100 -0.00(-0.00%)
Apr 11, 2014 41.29 41.29 40.81 40.81 69,202 -0.67(-1.61%)
Apr 10, 2014 42.13 42.13 41.40 41.48 25,717 -0.92(-2.16%)
Apr 09, 2014 42.34 42.51 42.12 42.39 73,073 +0.12(+0.29%)
Apr 08, 2014 42.43 42.43 42.15 42.27 13,545 -0.23(-0.55%)
Apr 07, 2014 42.70 42.93 42.34 42.50 50,455 -0.40(-0.93%)
Apr 04, 2014 43.33 43.49 42.81 42.90 39,732 -0.17(-0.40%)
Apr 03, 2014 43.06 43.17 42.95 43.07 11,051 -0.05(-0.12%)
Apr 02, 2014 42.77 43.23 42.77 43.12 29,315 +0.29(+0.67%)
Apr 01, 2014 42.93 42.93 42.50 42.83 15,129 +0.06(+0.14%)
Mar 31, 2014 42.39 42.83 42.39 42.77 37,669 +0.51(+1.21%)
Mar 28, 2014 41.91 42.48 41.91 42.26 20,925 +0.39(+0.93%)
Mar 27, 2014 41.91 41.96 41.58 41.87 15,088 -0.13(-0.31%)
Mar 26, 2014 42.59 42.74 41.96 42.01 28,487 -0.29(-0.68%)
Mar 25, 2014 42.24 42.37 42.04 42.29 18,234 +0.44(+1.05%)
Mar 24, 2014 41.98 42.16 41.52 41.86 31,594 -0.10(-0.24%)
Mar 21, 2014 42.38 42.45 41.94 41.96 18,560 -0.20(-0.47%)
Mar 20, 2014 41.94 42.19 41.62 42.15 18,722 -0.06(-0.15%)
Mar 19, 2014 42.67 42.78 41.99 42.22 112,367 -0.29(-0.69%)
Mar 18, 2014 42.48 42.52 42.21 42.51 16,907 +0.12(+0.27%)
Mar 17, 2014 42.50 42.70 42.31 42.39 18,687 +0.07(+0.17%)
Mar 14, 2014 42.23 42.57 42.20 42.32 25,803 -0.31(-0.72%)
Mar 13, 2014 43.40 43.40 42.44 42.63 17,497 -0.39(-0.91%)
Mar 12, 2014 42.99 43.19 42.85 43.02 15,709 -0.40(-0.93%)
Mar 11, 2014 43.90 43.90 43.27 43.43 15,307 -0.28(-0.65%)
Mar 10, 2014 43.97 43.97 43.66 43.71 14,452 -0.44(-0.99%)
Mar 07, 2014 44.78 44.78 44.09 44.14 14,046 -0.67(-1.49%)
Mar 06, 2014 44.57 44.85 44.50 44.81 60,285 +0.38(+0.85%)
Mar 05, 2014 44.16 44.44 44.16 44.43 19,974 +0.10(+0.22%)
Mar 04, 2014 44.26 44.35 44.04 44.33 55,683 +0.70(+1.61%)
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.