iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
74.66
-0.06 (-0.08%)
Jun 6, 2025, 11:32 AM - Market open

WOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202574.3074.9274.2474.7274.720.95%9,583
Jun 4, 202573.6874.0273.5474.0274.020.35%2,551
Jun 3, 202572.9973.7672.9273.7673.760.37%3,009
Jun 2, 202573.5273.6673.2773.4973.49-0.60%5,526
May 30, 202574.2174.2173.5873.9373.93-0.68%2,624
May 29, 202574.3674.5874.3674.4474.440.62%1,519
May 28, 202574.5574.6073.9873.9873.98-1.40%4,733
May 27, 202574.8975.2074.6475.0375.031.02%8,543
May 23, 202574.2274.3374.0474.2774.27-0.31%4,392
May 22, 202574.6674.8574.4874.5074.50-0.77%3,326
May 21, 202575.6475.6474.8375.0875.08-0.83%5,311
May 20, 202575.4575.7975.4575.7175.710.73%2,739
May 19, 202574.9875.5474.9875.1675.16-0.15%3,104
May 16, 202574.8675.2774.8675.2775.270.55%1,998
May 15, 202574.7875.2174.5474.8674.86-0.17%2,302
May 14, 202575.0575.0574.5374.9974.99-5,870
May 13, 202574.3374.9974.3374.9974.990.92%39,650
May 12, 202573.9274.3173.8174.3174.313.02%4,256
May 9, 202572.7172.7172.1372.1372.13-0.99%1,901
May 8, 202572.6573.0472.2472.8572.851.42%7,240
May 7, 202571.3771.8371.3771.8371.830.94%2,614
May 6, 202571.2271.5171.1171.1671.16-1.11%5,259
May 5, 202572.5272.5271.9671.9671.96-0.76%3,468
May 2, 202572.7673.1772.5172.5172.510.36%21,553
May 1, 202571.7272.6071.6772.2572.25-0.33%4,006
Apr 30, 202571.9472.4971.8072.4972.49-0.62%6,222
Apr 29, 202572.9873.1672.8772.9472.94-0.45%2,726
Apr 28, 202572.5173.2772.3973.2773.271.37%8,741
Apr 25, 202572.1772.5671.9772.2872.28-0.65%3,288
Apr 24, 202572.3773.0672.3772.7572.750.69%2,564
Apr 23, 202573.1173.3072.2572.2572.250.12%1,855
Apr 22, 202571.9572.7671.7272.1672.162.07%9,198
Apr 21, 202571.1271.1270.2170.7070.70-0.55%3,502
Apr 17, 202571.4071.6871.0971.0971.091.15%2,051
Apr 16, 202570.5471.0470.0870.2870.28-0.54%2,031
Apr 15, 202571.1371.2870.6570.6670.66-0.69%1,719
Apr 14, 202571.2171.2170.7571.1571.151.14%352,553
Apr 11, 202569.6570.3568.8370.3570.351.75%9,673
Apr 10, 202569.9070.4168.3869.1469.14-3.30%9,459
Apr 9, 202566.2571.7666.2571.5071.507.39%9,142
Apr 8, 202570.4570.4566.5866.5866.58-2.68%10,027
Apr 7, 202567.2070.9966.7368.4168.41-1.61%9,638
Apr 4, 202570.7670.8469.0069.5369.53-4.79%11,738
Apr 3, 202574.7574.8172.8673.0373.03-4.00%23,379
Apr 2, 202575.4076.0775.2776.0776.070.48%3,975
Apr 1, 202575.4875.7175.2675.7175.710.37%6,397
Mar 31, 202574.8775.4974.6975.4375.43-0.65%6,578
Mar 28, 202576.2076.2075.6775.9275.92-0.54%1,480
Mar 27, 202576.1276.3876.0876.3376.330.03%11,140
Mar 26, 202576.3276.7376.0776.3176.31-0.42%3,912