Global Timber & Forestry Ishares ETF (NQ: WOOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	80.73	80.73	78.93	79.93	24,237	-1.11(-1.37%)
Nov 29, 2021	81.88	81.88	81.00	81.04	10,863	+0.02(+0.02%)
Nov 26, 2021	81.15	81.16	80.56	81.02	15,332	-1.28(-1.55%)
Nov 24, 2021	81.97	82.56	81.78	82.30	8,068	-0.21(-0.25%)
Nov 23, 2021	82.55	82.57	82.12	82.51	10,168	+0.17(+0.21%)
Nov 22, 2021	82.20	83.10	82.07	82.34	37,609	+0.33(+0.40%)
Nov 19, 2021	82.41	82.76	82.00	82.01	10,358	-0.70(-0.85%)
Nov 18, 2021	82.78	82.73	82.58	82.71	16,548	+0.18(+0.22%)
Nov 17, 2021	82.25	82.71	82.09	82.53	15,048	+0.03(+0.03%)
Nov 16, 2021	81.80	82.63	81.67	82.50	21,868	+0.30(+0.37%)
Nov 15, 2021	81.81	82.23	81.56	82.20	21,902	+0.20(+0.24%)
Nov 12, 2021	81.94	82.22	81.67	82.00	13,273	+0.65(+0.80%)
Nov 11, 2021	81.28	81.64	81.24	81.34	10,108	+1.01(+1.26%)
Nov 10, 2021	81.30		80.33	80.33	34,135	-0.91(-1.12%)
Nov 09, 2021	81.91	81.91	81.23	81.24	11,222	-0.01(-0.01%)
Nov 08, 2021	81.48	81.76	81.23	81.25	26,882	-0.49(-0.60%)
Nov 05, 2021	81.56	81.85	81.47	81.74	13,225	+0.14(+0.17%)
Nov 04, 2021	81.92	82.19	81.27	81.60	20,212	-0.07(-0.08%)
Nov 03, 2021	79.75	81.76	79.75	81.67	16,833	+2.31(+2.91%)
Nov 02, 2021	80.32	80.32	79.36	79.36	20,119	-1.38(-1.71%)
Nov 01, 2021	80.12	80.85	79.61	80.74	11,287	+1.13(+1.42%)
Oct 29, 2021	80.25	80.25	79.43	79.61	14,569	-1.08(-1.34%)
Oct 28, 2021	80.32	80.82	80.05	80.68	9,780	+0.95(+1.20%)
Oct 27, 2021	81.05	81.05	79.73	79.73	25,739	-1.64(-2.02%)
Oct 26, 2021	82.52		81.19	81.37	28,652	-0.67(-0.82%)
Oct 25, 2021	81.67	82.21	81.54	82.04	15,288	+0.11(+0.14%)
Oct 22, 2021	81.00	82.10	81.00	81.93	24,282	+1.67(+2.08%)
Oct 21, 2021	80.97	80.97	79.84	80.26	16,505	-1.31(-1.61%)
Oct 20, 2021	80.78	81.60	80.63	81.57	12,902	+0.88(+1.09%)
Oct 19, 2021	81.51	81.74	80.69	80.69	22,572	-0.43(-0.52%)
Oct 18, 2021	81.56	81.65	81.02	81.12	32,198	-0.95(-1.15%)
Oct 15, 2021	83.21	83.21	82.06	82.06	13,689	-0.64(-0.78%)
Oct 14, 2021	82.78	82.88	82.23	82.71	14,590	+0.35(+0.42%)
Oct 13, 2021	81.60	82.42	81.02	82.36	10,358	+0.97(+1.20%)
Oct 12, 2021	80.49	82.00	80.35	81.38	30,287	+0.25(+0.30%)
Oct 11, 2021	80.34	81.53	80.34	81.14	21,200	+0.82(+1.02%)
Oct 08, 2021	80.69	80.69	80.12	80.31	9,895	-0.38(-0.47%)
Oct 07, 2021	80.46	81.00	80.46	80.69	11,324	+0.63(+0.79%)
Oct 06, 2021	79.41	80.24	79.10	80.06	67,046	-0.19(-0.24%)
Oct 05, 2021	80.24	80.51	79.76	80.25	27,606	+0.15(+0.19%)
Oct 04, 2021	80.68	80.86	80.05	80.10	48,770	-0.22(-0.27%)
Oct 01, 2021	80.58	80.61	79.64	80.31	13,410	-0.03(-0.04%)
Sep 30, 2021	81.67	81.67	80.34	80.34	13,575	-0.70(-0.86%)
Sep 29, 2021	81.12	81.38	80.96	81.04	7,620	+0.09(+0.12%)
Sep 28, 2021	82.09	82.09	80.83	80.95	21,287	-1.77(-2.14%)
Sep 27, 2021	82.38	83.07	82.27	82.72	13,495	-0.03(-0.03%)
Sep 24, 2021	82.12	82.97	82.12	82.74	11,211	-0.55(-0.66%)
Sep 23, 2021	82.50	83.58	82.50	83.29	19,639	+1.25(+1.52%)
Sep 22, 2021	81.01	82.58	81.01	82.04	75,424	+1.42(+1.76%)
Sep 21, 2021	80.43	80.72	80.01	80.63	9,940	+0.75(+0.93%)
Sep 20, 2021	79.96	80.01	79.10	79.88	31,001	-1.89(-2.31%)
Sep 17, 2021	82.25	82.25	81.52	81.77	35,965	-1.16(-1.40%)
Sep 16, 2021	82.75	82.96	82.45	82.93	13,515	-0.13(-0.16%)
Sep 15, 2021	82.24	83.17	82.13	83.06	14,096	+0.84(+1.02%)
Sep 14, 2021	83.63	83.63	82.22	82.22	27,020	-1.10(-1.32%)
Sep 13, 2021	84.08	84.08	83.21	83.32	26,238	-1.29(-1.53%)
Sep 10, 2021	85.27	85.45	84.42	84.61	16,359	-0.27(-0.32%)
Sep 09, 2021	84.89	85.30	84.54	84.89	22,419	-0.38(-0.44%)
Sep 08, 2021	85.50	85.50	84.71	85.27	57,515	-0.69(-0.80%)
Sep 07, 2021	86.90	86.90	85.90	85.96	27,482	-1.02(-1.17%)
Sep 03, 2021	85.99	87.03	85.99	86.98	23,881	+1.50(+1.76%)
Sep 02, 2021	85.22	85.65	85.20	85.48	55,075	+0.50(+0.59%)

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.