Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Timber & Forestry Ishares ETF (NQ: WOOD )

79.67 +0.37 (+0.46%)
Streaming Delayed Price Updated: 12:39 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 23.20 23.81 23.20 23.37 12,374 +0.40(+1.76%)
May 28, 2009 22.69 23.00 22.36 22.97 4,699 +0.21(+0.94%)
May 27, 2009 23.11 23.26 22.75 22.75 6,306 -0.45(-1.93%)
May 26, 2009 22.34 23.20 22.15 23.20 1,149 +0.70(+3.12%)
May 22, 2009 22.98 22.98 22.47 22.50 7,505 -0.32(-1.39%)
May 21, 2009 22.61 22.92 22.53 22.82 22,119 -0.45(-1.92%)
May 20, 2009 23.63 24.38 23.26 23.26 49,794 +0.29(+1.24%)
May 19, 2009 22.70 23.22 22.70 22.98 4,403 +0.16(+0.71%)
May 18, 2009 22.34 22.83 22.34 22.82 3,459 +0.85(+3.89%)
May 15, 2009 22.30 22.47 21.78 21.96 9,493 -0.03(-0.15%)
May 14, 2009 21.50 22.83 20.92 21.99 65,092 +0.32(+1.47%)
May 13, 2009 22.83 23.03 21.67 21.67 23,938 -1.63(-7.01%)
May 12, 2009 23.61 24.34 22.44 23.31 13,248 -0.31(-1.32%)
May 11, 2009 25.10 25.10 23.58 23.62 15,857 -0.45(-1.86%)
May 08, 2009 23.42 24.11 23.24 24.07 11,198 +1.42(+6.28%)
May 07, 2009 23.96 24.24 22.56 22.65 24,446 -1.38(-5.76%)
May 06, 2009 23.66 24.03 23.62 24.03 30,055 +0.58(+2.47%)
May 05, 2009 23.52 23.52 23.12 23.45 6,867 -0.11(-0.46%)
May 04, 2009 22.28 24.15 22.28 23.56 30,544 +1.53(+6.94%)
May 01, 2009 21.98 22.06 21.76 22.03 30,181 +0.11(+0.50%)
Apr 30, 2009 21.99 22.20 21.67 21.92 9,388 +0.23(+1.07%)
Apr 29, 2009 21.46 22.43 21.46 21.69 14,042 +0.71(+3.36%)
Apr 28, 2009 20.73 21.37 20.73 20.98 4,641 -0.01(-0.07%)
Apr 27, 2009 21.29 21.29 20.88 21.00 36,856 -0.30(-1.43%)
Apr 24, 2009 21.01 21.51 20.98 21.30 4,525 +1.00(+4.95%)
Apr 23, 2009 21.96 21.96 19.81 20.30 10,857 +0.47(+2.38%)
Apr 22, 2009 19.57 20.23 19.54 19.83 11,837 +0.24(+1.20%)
Apr 21, 2009 19.59 19.59 19.59 19.59 657 +0.55(+2.87%)
Apr 20, 2009 19.87 19.87 18.99 19.04 7,038 -1.14(-5.65%)
Apr 17, 2009 20.02 20.30 19.85 20.18 7,626 +1.08(+5.65%)
Apr 16, 2009 19.83 20.14 19.10 19.10 7,352 -0.10(-0.52%)
Apr 15, 2009 19.01 19.32 19.01 19.20 4,118 +0.20(+1.04%)
Apr 14, 2009 19.09 19.42 18.99 19.01 7,523 -0.17(-0.86%)
Apr 13, 2009 19.01 19.19 18.90 19.17 7,255 +0.20(+1.07%)
Apr 09, 2009 18.07 18.97 18.07 18.97 4,891 +1.70(+9.87%)
Apr 08, 2009 17.70 17.83 17.26 17.26 7,627 -0.52(-2.92%)
Apr 07, 2009 18.04 18.12 17.68 17.78 10,040 -0.67(-3.62%)
Apr 06, 2009 18.07 18.45 17.31 18.45 1,583 +0.24(+1.29%)
Apr 03, 2009 18.12 18.53 17.85 18.21 28,931 +0.13(+0.73%)
Apr 02, 2009 17.71 18.94 17.71 18.08 12,703 +0.85(+4.93%)
Apr 01, 2009 16.98 17.23 16.88 17.23 6,474 +0.17(+0.98%)
Mar 31, 2009 16.78 18.73 16.73 17.07 35,814 +0.59(+3.60%)
Mar 30, 2009 15.99 19.77 15.99 16.47 9,463 -1.14(-6.47%)
Mar 26, 2009 17.40 17.70 16.50 17.61 8,929 +0.85(+5.08%)
Mar 25, 2009 17.55 18.25 16.74 16.76 6,926 -0.37(-2.18%)
Mar 24, 2009 17.21 17.48 17.06 17.13 9,436 -0.44(-2.51%)
Mar 23, 2009 16.83 17.68 16.54 17.58 22,902 +1.60(+10.05%)
Mar 20, 2009 16.54 16.54 15.97 15.97 10,388 -0.71(-4.27%)
Mar 19, 2009 16.11 16.95 16.68 16.68 3,910 +0.16(+0.95%)
Mar 18, 2009 16.11 16.68 15.97 16.53 14,413 +0.55(+3.44%)
Mar 17, 2009 15.48 15.99 15.48 15.98 4,087 +0.47(+3.03%)
Mar 16, 2009 15.98 16.09 14.91 15.51 8,106 -0.40(-2.49%)
Mar 13, 2009 15.70 15.90 15.59 15.90 5,022 +0.31(+2.00%)
Mar 12, 2009 15.21 15.64 15.11 15.59 3,940 +0.30(+1.93%)
Mar 11, 2009 15.16 15.32 15.13 15.30 19,620 +0.52(+3.49%)
Mar 10, 2009 14.32 15.35 14.32 14.78 18,378 +1.05(+7.67%)
Mar 09, 2009 13.59 14.05 13.59 13.73 3,717 -0.11(-0.76%)
Mar 06, 2009 14.30 14.45 13.30 13.83 14,480 -0.34(-2.40%)
Mar 05, 2009 14.92 14.92 13.94 14.17 4,723 -0.74(-4.97%)
Mar 04, 2009 14.75 15.44 14.51 14.91 20,045 +0.34(+2.35%)
Mar 02, 2009 15.48 19.77 14.57 14.57 14,108 -1.36(-8.54%)
Feb 27, 2009 15.75 16.15 15.75 15.93 3,769 -0.12(-0.73%)
Feb 26, 2009 16.69 16.73 16.05 16.05 7,718 -0.48(-2.92%)
Feb 25, 2009 16.72 17.20 16.19 16.53 21,061 -0.32(-1.90%)
Feb 24, 2009 16.18 16.85 16.18 16.85 4,678 +0.43(+2.64%)
Feb 23, 2009 17.29 17.29 16.24 16.42 6,204 -0.77(-4.47%)
Feb 20, 2009 16.85 17.25 16.66 17.19 2,510 -0.22(-1.27%)
Feb 19, 2009 17.83 17.83 17.36 17.41 6,439 -0.14(-0.79%)
Feb 18, 2009 17.97 17.97 17.55 17.55 2,145 -0.43(-2.39%)
Feb 17, 2009 18.45 18.45 17.81 17.98 2,308 -0.95(-5.02%)
Feb 13, 2009 18.93 19.07 18.73 18.93 41,551 +0.39(+2.12%)
Feb 12, 2009 18.56 18.90 18.41 18.53 8,306 -0.56(-2.92%)
Feb 11, 2009 18.88 19.09 18.79 19.09 6,559 +0.02(+0.08%)
Feb 10, 2009 19.76 19.76 18.88 19.07 43,200 -1.01(-5.04%)
Feb 09, 2009 19.95 20.28 19.95 20.09 792 +0.54(+2.76%)
Feb 06, 2009 19.59 19.59 19.41 19.55 1,188 +0.42(+2.21%)
Feb 05, 2009 19.01 19.17 19.01 19.12 394 +0.22(+1.14%)
Feb 04, 2009 19.39 19.42 18.24 18.91 4,219 -0.27(-1.39%)
Feb 03, 2009 19.07 19.19 19.01 19.17 602 +0.38(+2.02%)
Feb 02, 2009 19.12 19.12 18.62 18.79 9,214 -0.46(-2.38%)
Jan 30, 2009 19.71 19.71 19.25 19.25 1,548 -0.64(-3.23%)
Jan 29, 2009 20.34 20.34 19.89 19.89 746 -0.57(-2.77%)
Jan 28, 2009 19.97 20.62 19.97 20.46 6,872 +0.57(+2.87%)
Jan 27, 2009 19.89 19.89 19.89 19.89 687 +0.24(+1.24%)
Jan 26, 2009 19.72 19.89 19.64 19.64 2,596 +0.10(+0.51%)
Jan 23, 2009 18.92 19.64 18.92 19.55 3,742 +0.22(+1.14%)
Jan 22, 2009 19.29 19.56 18.96 19.32 12,227 +0.68(+3.67%)
Jan 21, 2009 18.94 19.01 18.64 18.64 2,761 -0.40(-2.08%)
Jan 20, 2009 19.32 19.32 19.04 19.04 546 -1.13(-5.58%)
Jan 16, 2009 19.87 20.27 19.72 20.16 13,378 +0.68(+3.51%)
Jan 15, 2009 19.39 19.81 18.85 19.48 1,943 +0.10(+0.51%)
Jan 14, 2009 19.62 19.66 19.35 19.38 1,071 -0.87(-4.28%)
Jan 13, 2009 20.29 20.29 19.82 20.25 1,959 -0.05(-0.22%)
Jan 12, 2009 21.10 21.10 20.29 20.29 2,235 -0.93(-4.37%)
Jan 09, 2009 21.66 21.66 21.22 21.22 1,543 -0.16(-0.75%)
Jan 08, 2009 21.48 21.48 21.38 21.38 486 -0.59(-2.67%)
Jan 07, 2009 22.53 22.53 21.86 21.96 4,333 -0.90(-3.92%)
Jan 06, 2009 22.50 22.98 22.37 22.86 7,055 +0.68(+3.06%)
Jan 05, 2009 22.37 22.37 22.17 22.18 3,715 +0.12(+0.54%)
Jan 02, 2009 22.26 22.26 22.06 22.06 394 -0.29(-1.29%)
Dec 31, 2008 22.03 22.38 21.87 22.35 6,072 +0.87(+4.03%)
Dec 30, 2008 21.18 21.70 21.18 21.48 5,618 +0.40(+1.90%)
Dec 29, 2008 21.06 21.08 21.06 21.08 322 -0.10(-0.49%)
Dec 26, 2008 21.06 21.19 21.06 21.19 767 -0.02(-0.10%)
Dec 23, 2008 21.41 21.41 21.15 21.21 5,145 +0.13(+0.60%)
Dec 22, 2008 21.84 21.88 21.08 21.08 16,806 -0.80(-3.65%)
Dec 19, 2008 21.99 22.23 21.16 21.88 17,773 -0.29(-1.30%)
Dec 18, 2008 22.41 22.63 22.14 22.17 10,534 -0.41(-1.82%)
Dec 17, 2008 22.40 22.76 22.03 22.58 16,816 -0.02(-0.10%)
Dec 16, 2008 21.16 22.60 21.16 22.60 2,816 +1.29(+6.06%)
Dec 15, 2008 21.36 22.05 20.91 21.31 18,321 -0.02(-0.10%)
Dec 12, 2008 21.11 21.36 21.07 21.33 1,898 +0.19(+0.90%)
Dec 11, 2008 22.14 22.53 21.14 21.14 6,358 -1.32(-5.86%)
Dec 10, 2008 22.22 22.46 22.10 22.46 1,748 +0.92(+4.26%)
Dec 09, 2008 21.64 22.33 21.54 21.54 2,493 -0.19(-0.89%)
Dec 08, 2008 20.90 21.73 20.90 21.73 9,748 +1.71(+8.54%)
Dec 05, 2008 20.10 20.25 19.57 20.02 3,746 -0.26(-1.27%)
Dec 04, 2008 20.57 20.87 20.28 20.28 9,255 +0.01(+0.06%)
Dec 03, 2008 20.29 20.34 19.95 20.27 9,927 -0.12(-0.61%)
Dec 02, 2008 19.70 20.98 19.70 20.40 12,299 +0.96(+4.92%)
Dec 01, 2008 21.24 21.24 19.17 19.44 34,941 -2.13(-9.87%)
Nov 28, 2008 21.53 21.58 21.53 21.57 821 +0.03(+0.13%)
Nov 26, 2008 20.95 21.54 20.87 21.54 3,309 +0.52(+2.49%)
Nov 25, 2008 21.37 21.37 20.53 21.02 2,780 +0.22(+1.04%)
Nov 24, 2008 19.82 20.80 19.74 20.80 1,768 +1.64(+8.53%)
Nov 21, 2008 18.72 19.26 18.41 19.17 4,223 +0.84(+4.56%)
Nov 20, 2008 19.32 19.60 18.33 18.33 6,239 -1.57(-7.91%)
Nov 19, 2008 20.75 20.75 19.90 19.90 2,519 -1.19(-5.66%)
Nov 18, 2008 21.10 21.27 20.80 21.10 4,992 -0.35(-1.63%)
Nov 17, 2008 21.50 21.88 21.45 21.45 2,343 -0.40(-1.81%)
Nov 14, 2008 22.57 22.57 21.84 21.84 1,906 -0.24(-1.10%)
Nov 13, 2008 21.68 22.30 21.15 22.09 1,584 +0.52(+2.43%)
Nov 12, 2008 22.34 22.34 20.85 21.56 15,686 -0.48(-2.19%)
Nov 11, 2008 22.08 22.08 22.04 22.04 394 -0.84(-3.67%)
Nov 10, 2008 23.34 23.34 22.87 22.88 2,235 -0.59(-2.50%)
Nov 07, 2008 23.42 23.47 23.42 23.47 394 +0.83(+3.68%)
Nov 06, 2008 23.58 23.74 21.95 22.64 2,667 -1.56(-6.43%)
Nov 05, 2008 25.03 25.03 24.16 24.19 13,130 -0.74(-2.96%)
Nov 04, 2008 24.44 25.14 24.44 24.93 8,980 +1.14(+4.80%)
Nov 03, 2008 24.23 24.23 23.79 23.79 1,957 -0.11(-0.45%)
Oct 31, 2008 23.48 23.90 23.44 23.90 3,707 +0.68(+2.92%)
Oct 30, 2008 23.12 23.54 23.12 23.22 9,831 +0.25(+1.09%)
Oct 29, 2008 22.47 23.54 22.16 22.97 11,127 +0.69(+3.11%)
Oct 28, 2008 20.33 22.28 20.33 22.28 6,290 +2.28(+11.41%)
Oct 27, 2008 20.82 34.13 19.85 19.99 36,380 -0.83(-3.98%)
Oct 24, 2008 21.47 21.47 20.43 20.82 2,082 -0.81(-3.74%)
Oct 23, 2008 22.54 22.84 21.63 21.63 2,928 -0.54(-2.45%)
Oct 22, 2008 23.39 23.39 21.93 22.18 13,602 -2.01(-8.30%)
Oct 21, 2008 24.28 24.57 24.18 24.18 1,836 -0.63(-2.54%)
Oct 20, 2008 24.21 24.83 24.21 24.81 4,937 +0.52(+2.13%)
Oct 17, 2008 24.29 25.04 23.58 24.30 6,800 +0.58(+2.43%)
Oct 16, 2008 24.18 24.29 22.82 23.72 3,508 -0.10(-0.41%)
Oct 15, 2008 26.88 26.88 23.82 23.82 3,976 -3.30(-12.17%)
Oct 14, 2008 28.35 28.43 26.70 27.12 7,493 -0.71(-2.54%)
Oct 13, 2008 26.47 27.83 26.42 27.83 11,309 +2.74(+10.91%)
Oct 10, 2008 24.88 25.40 22.43 25.09 22,075 -0.43(-1.67%)
Oct 09, 2008 27.22 27.81 25.20 25.52 6,229 -1.53(-5.65%)
Oct 08, 2008 27.36 27.90 26.66 27.04 13,737 -0.73(-2.63%)
Oct 07, 2008 27.68 30.85 27.68 27.77 50,700 -1.05(-3.64%)
Oct 06, 2008 30.34 30.36 27.96 28.82 4,915 -2.50(-7.99%)
Oct 03, 2008 32.13 32.66 31.33 31.33 3,735 -0.88(-2.73%)
Oct 02, 2008 33.48 33.48 32.14 32.20 12,149 -1.40(-4.16%)
Oct 01, 2008 33.87 33.90 33.60 33.60 10,913 -0.68(-1.97%)
Sep 30, 2008 33.64 34.28 33.48 34.28 953 +1.36(+4.14%)
Sep 29, 2008 34.71 759.76 0.0076 32.92 8,922 -2.80(-7.84%)
Sep 26, 2008 35.43 35.71 35.40 35.71 2,629 -0.43(-1.18%)
Sep 25, 2008 36.03 36.25 34.40 36.14 14,123 +0.70(+1.97%)
Sep 24, 2008 35.79 35.79 35.40 35.44 9,743 -0.21(-0.60%)
Sep 23, 2008 35.67 35.98 35.46 35.65 7,660 -0.44(-1.22%)
Sep 22, 2008 37.56 37.56 36.09 36.09 11,460 -1.87(-4.93%)
Sep 19, 2008 36.76 55.90 36.76 37.97 35,620 +2.51(+7.07%)
Sep 18, 2008 34.89 40.06 33.69 35.46 8,596 +0.99(+2.87%)
Sep 17, 2008 35.07 35.09 34.47 34.47 17,021 -1.54(-4.27%)
Sep 16, 2008 35.57 36.00 35.25 36.00 3,116 -0.05(-0.15%)
Sep 15, 2008 36.79 36.79 36.00 36.06 6,354 -1.18(-3.16%)
Sep 12, 2008 36.59 37.24 36.58 37.24 8,373 +0.48(+1.30%)
Sep 11, 2008 35.95 36.76 35.95 36.76 22,547 +0.23(+0.62%)
Sep 10, 2008 36.18 36.53 36.15 36.53 3,380 +0.97(+2.74%)
Sep 09, 2008 36.95 36.95 35.14 35.55 11,452 -1.40(-3.79%)
Sep 08, 2008 36.46 37.14 36.41 36.95 18,148 +0.65(+1.80%)
Sep 05, 2008 36.09 36.30 35.20 36.30 15,764 +0.24(+0.65%)
Sep 04, 2008 36.41 36.54 35.96 36.06 46,180 -1.57(-4.16%)
Sep 03, 2008 37.52 37.63 37.29 37.63 7,087 +0.76(+2.06%)
Sep 02, 2008 39.14 39.14 36.68 36.87 8,741 -0.10(-0.27%)
Aug 29, 2008 37.27 37.27 36.82 36.97 16,710 -0.28(-0.76%)
Aug 28, 2008 36.31 37.27 36.31 37.25 6,102 +1.23(+3.42%)
Aug 27, 2008 35.77 36.12 35.77 36.02 2,122 +0.65(+1.85%)
Aug 26, 2008 35.36 35.36 35.36 35.36 624 -0.29(-0.81%)
Aug 25, 2008 36.44 36.44 35.65 35.65 1,654 -0.48(-1.33%)
Aug 22, 2008 36.16 36.38 36.13 36.13 8,417 +0.09(+0.26%)
Aug 21, 2008 35.84 36.16 35.84 36.04 3,514 +0.47(+1.31%)
Aug 20, 2008 35.57 35.57 35.57 35.57 203 -0.32(-0.88%)
Aug 19, 2008 36.03 36.03 35.72 35.89 14,437 -0.53(-1.45%)
Aug 18, 2008 37.13 37.13 36.36 36.42 3,230 -0.57(-1.55%)
Aug 15, 2008 37.03 37.03 34.98 36.99 9,434 -0.11(-0.29%)
Aug 14, 2008 37.13 37.38 37.10 37.10 13,948 +0.18(+0.47%)
Aug 13, 2008 36.65 36.93 36.65 36.92 1,763 -0.28(-0.76%)
Aug 12, 2008 37.30 37.54 37.20 37.20 3,402 -0.14(-0.37%)
Aug 11, 2008 37.51 37.65 37.29 37.34 17,410 -0.06(-0.15%)
Aug 08, 2008 36.41 37.40 36.41 37.40 6,665 +1.19(+3.28%)
Aug 07, 2008 36.89 36.89 36.12 36.21 12,964 -0.89(-2.40%)
Aug 06, 2008 37.01 37.27 36.93 37.10 9,266 +0.20(+0.55%)
Aug 05, 2008 36.58 36.90 36.58 36.89 5,501 +0.67(+1.85%)
Aug 04, 2008 36.65 36.65 36.20 36.22 25,464 -0.63(-1.71%)
Aug 01, 2008 36.92 37.18 36.82 36.85 5,099 -0.05(-0.14%)
Jul 31, 2008 36.35 36.92 36.35 36.91 6,119 +0.84(+2.32%)
Jul 30, 2008 36.14 36.40 36.07 36.07 7,473 +0.41(+1.15%)
Jul 29, 2008 35.66 35.74 35.49 35.66 6,783 +0.49(+1.38%)
Jul 28, 2008 35.58 35.76 35.17 35.17 14,253 -0.26(-0.73%)
Jul 25, 2008 35.55 35.65 35.35 35.43 5,101 -0.47(-1.31%)
Jul 24, 2008 36.40 36.46 35.90 35.90 1,804 -0.60(-1.65%)
Jul 23, 2008 36.58 36.92 36.45 36.51 4,207 +0.15(+0.42%)
Jul 22, 2008 35.84 36.35 35.84 36.35 7,836 +0.32(+0.89%)
Jul 21, 2008 36.38 36.38 36.00 36.03 1,650 +0.12(+0.34%)
Jul 18, 2008 36.32 36.32 35.84 35.91 13,747 -0.05(-0.13%)
Jul 17, 2008 35.13 36.01 35.13 35.96 52,941 +1.87(+5.47%)
Jul 16, 2008 33.70 34.10 33.46 34.09 20,512 +0.29(+0.87%)
Jul 15, 2008 33.80 33.80 33.80 33.80 440 -0.42(-1.22%)
Jul 14, 2008 34.22 34.22 34.22 34.22 158,443 -0.05(-0.13%)
Jul 11, 2008 34.23 34.56 34.14 34.26 151,343 -0.08(-0.22%)
Jul 10, 2008 34.37 34.41 34.26 34.34 1,310 -0.23(-0.67%)
Jul 09, 2008 35.30 35.30 34.57 34.57 8,441 -0.66(-1.89%)
Jul 08, 2008 34.42 35.23 34.22 35.23 21,301 +0.59(+1.71%)
Jul 07, 2008 34.82 35.06 34.50 34.64 47,107 -0.27(-0.76%)
Jul 04, 2008 35.20 36.12 34.83 34.91 33,524 +0.00(+0.00%)
Jul 03, 2008 35.20 36.12 34.83 34.91 33,524 -0.07(-0.20%)
Jul 02, 2008 35.76 35.76 34.98 34.98 6,738 -0.52(-1.48%)
Jul 01, 2008 35.34 35.57 34.99 35.50 26,126 -0.47(-1.31%)
Jun 30, 2008 35.97 35.97 35.97 35.97 262 -0.03(-0.08%)
Jun 27, 2008 36.06 36.06 36.00 36.00 1,840 -0.21(-0.57%)
Jun 26, 2008 36.22 36.22 36.21 36.21 920 -0.95(-2.56%)
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.