Global Timber & Forestry Ishares ETF (NQ: WOOD )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2024	78.41	78.51	78.13	78.15	12,241	-0.13(-0.17%)
Nov 13, 2024	78.68	78.78	78.15	78.28	10,867	-0.73(-0.92%)
Nov 12, 2024	79.75	79.75	78.70	79.01	20,230	-1.42(-1.76%)
Nov 11, 2024	80.67	80.91	80.33	80.43	7,624	-0.31(-0.38%)
Nov 08, 2024	81.52	81.52	80.55	80.74	8,155	-1.95(-2.36%)
Nov 07, 2024	82.59	82.94	82.23	82.69	6,458	+0.98(+1.20%)
Nov 06, 2024	82.06	82.06	81.20	81.71	5,852	-0.28(-0.34%)
Nov 05, 2024	81.36	82.19	81.36	81.99	5,622	+1.09(+1.35%)
Nov 04, 2024	80.90	81.72	80.88	80.90	11,129	+0.37(+0.46%)
Nov 01, 2024	80.46	80.95	80.21	80.53	2,188	-0.01(-0.01%)
Oct 31, 2024	80.56	81.00	80.22	80.54	21,379	+0.05(+0.06%)
Oct 30, 2024	79.69	80.69	79.69	80.49	8,788	+0.80(+1.00%)
Oct 29, 2024	80.42	80.42	79.35	79.69	8,491	-1.32(-1.63%)
Oct 28, 2024	81.11	81.39	80.89	81.01	3,725	+0.07(+0.08%)
Oct 25, 2024	81.12	81.51	80.94	80.94	6,041	+0.35(+0.43%)
Oct 24, 2024	80.22	80.59	80.15	80.59	7,037	-0.16(-0.20%)
Oct 23, 2024	80.24	80.76	80.24	80.75	11,553	+0.13(+0.16%)
Oct 22, 2024	80.82	81.23	80.54	80.62	14,716	-0.13(-0.16%)
Oct 21, 2024	81.57	81.57	80.63	80.75	27,463	-0.80(-0.98%)
Oct 18, 2024	81.48	81.77	81.24	81.55	11,241	+0.31(+0.38%)
Oct 17, 2024	81.53	81.58	80.19	81.24	23,616	-0.96(-1.17%)
Oct 16, 2024	81.97	82.86	81.68	82.20	61,237	-0.05(-0.06%)
Oct 15, 2024	82.65	82.88	82.18	82.25	23,388	-1.12(-1.34%)
Oct 14, 2024	83.38	83.79	83.22	83.37	35,942	-0.66(-0.78%)
Oct 11, 2024	83.45	84.11	83.36	84.03	40,385	+1.00(+1.20%)
Oct 10, 2024	83.24	83.44	82.81	83.03	36,436	-0.95(-1.13%)
Oct 09, 2024	83.64	84.14	83.64	83.98	32,655	-0.02(-0.02%)
Oct 08, 2024	84.00	84.69	83.62	84.00	88,774	-0.96(-1.13%)
Oct 07, 2024	84.89	85.34	84.51	84.96	83,711	-1.00(-1.16%)
Oct 04, 2024	85.30	85.99	85.19	85.96	14,917	+1.09(+1.28%)
Oct 03, 2024	84.52	85.37	84.35	84.87	37,322	-0.45(-0.53%)
Oct 02, 2024	85.76	85.98	85.32	85.32	3,960	-0.47(-0.55%)
Oct 01, 2024	86.68	86.68	85.34	85.79	8,345	-0.38(-0.44%)
Sep 30, 2024	86.21	86.79	85.84	86.17	15,843	+0.06(+0.07%)
Sep 27, 2024	85.86	86.51	85.77	86.11	13,286	-0.03(-0.03%)
Sep 26, 2024	85.69	86.15	85.69	86.14	2,620	+1.60(+1.89%)
Sep 25, 2024	85.37	85.37	84.27	84.54	8,267	-0.48(-0.56%)
Sep 24, 2024	84.42	85.14	84.24	85.02	10,262	+1.34(+1.60%)
Sep 23, 2024	83.88	83.88	83.28	83.68	5,523	+0.04(+0.05%)
Sep 20, 2024	84.00	84.00	83.55	83.64	5,363	-1.47(-1.73%)
Sep 19, 2024	85.21	85.40	84.85	85.11	8,438	+1.39(+1.66%)
Sep 18, 2024	84.18	84.59	83.45	83.72	9,427	-0.16(-0.19%)
Sep 17, 2024	83.58	84.09	83.34	83.88	6,150	+0.53(+0.64%)
Sep 16, 2024	82.52	83.35	82.52	83.35	5,139	+0.53(+0.64%)
Sep 13, 2024	82.32	82.99	82.32	82.82	20,512	+0.99(+1.21%)
Sep 12, 2024	80.91	82.03	80.91	81.83	12,923	+1.25(+1.55%)
Sep 11, 2024	80.38	80.65	79.68	80.58	4,851	-0.02(-0.02%)
Sep 10, 2024	80.63	80.71	80.05	80.60	16,421	+0.52(+0.65%)
Sep 09, 2024	80.23	80.30	80.05	80.07	2,630	+0.09(+0.12%)
Sep 06, 2024	79.79	79.98	79.79	79.98	722	-0.84(-1.04%)
Sep 05, 2024	80.85	80.97	80.53	80.82	6,148	+0.62(+0.77%)
Sep 04, 2024	80.24	80.91	79.96	80.20	7,096	-0.59(-0.73%)

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.