iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
76.38
+0.07 (0.09%)
Mar 27, 2025, 4:00 PM EST - Market closed
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 76.12 | 76.38 | 76.08 | 76.33 | 76.33 | 0.03% | 11,140 |
| Mar 26, 2025 | 76.32 | 76.73 | 76.07 | 76.31 | 76.31 | -0.42% | 3,912 |
| Mar 25, 2025 | 76.69 | 76.71 | 76.63 | 76.63 | 76.63 | 0.46% | 1,257 |
| Mar 24, 2025 | 76.10 | 76.40 | 76.10 | 76.28 | 76.28 | -0.03% | 4,814 |
| Mar 21, 2025 | 76.54 | 76.61 | 76.23 | 76.30 | 76.30 | -2.55% | 3,953 |
| Mar 20, 2025 | 77.87 | 78.39 | 77.87 | 78.30 | 78.30 | -0.29% | 3,342 |
| Mar 19, 2025 | 78.38 | 78.61 | 78.38 | 78.53 | 78.53 | 0.32% | 1,390 |
| Mar 18, 2025 | 78.34 | 78.43 | 78.17 | 78.28 | 78.28 | -0.42% | 2,478 |
| Mar 17, 2025 | 77.84 | 78.88 | 77.84 | 78.61 | 78.61 | 0.85% | 5,274 |
| Mar 14, 2025 | 77.12 | 77.95 | 77.08 | 77.95 | 77.95 | 2.10% | 6,703 |
| Mar 13, 2025 | 76.47 | 76.66 | 76.34 | 76.35 | 76.35 | -1.20% | 1,745 |
| Mar 12, 2025 | 77.23 | 77.40 | 76.87 | 77.28 | 77.28 | -0.30% | 12,763 |
| Mar 11, 2025 | 77.96 | 77.96 | 76.93 | 77.51 | 77.51 | -0.23% | 6,590 |
| Mar 10, 2025 | 78.32 | 78.50 | 77.56 | 77.69 | 77.69 | -2.47% | 5,978 |
| Mar 7, 2025 | 78.82 | 79.71 | 78.82 | 79.66 | 79.66 | 1.04% | 12,432 |
| Mar 6, 2025 | 79.00 | 79.45 | 78.45 | 78.84 | 78.84 | -0.12% | 10,039 |
| Mar 5, 2025 | 78.60 | 78.99 | 78.45 | 78.94 | 78.94 | 2.27% | 5,444 |
| Mar 4, 2025 | 77.44 | 77.88 | 76.43 | 77.18 | 77.18 | -0.90% | 15,847 |
| Mar 3, 2025 | 78.47 | 78.84 | 77.88 | 77.88 | 77.88 | 0.56% | 2,898 |
| Feb 28, 2025 | 77.83 | 77.95 | 77.16 | 77.45 | 77.45 | -0.84% | 23,325 |
| Feb 27, 2025 | 78.47 | 78.47 | 78.10 | 78.11 | 78.11 | -0.62% | 4,328 |
| Feb 26, 2025 | 79.14 | 79.22 | 78.34 | 78.60 | 78.60 | -0.92% | 3,954 |
| Feb 25, 2025 | 78.92 | 79.33 | 78.80 | 79.33 | 79.33 | 0.41% | 2,835 |
| Feb 24, 2025 | 79.11 | 79.36 | 78.97 | 79.01 | 79.01 | -0.05% | 2,790 |
| Feb 21, 2025 | 80.06 | 80.06 | 78.93 | 79.05 | 79.05 | -1.31% | 2,344 |
| Feb 20, 2025 | 79.79 | 80.10 | 79.56 | 80.10 | 80.10 | 0.58% | 3,160 |
| Feb 19, 2025 | 79.53 | 79.86 | 79.44 | 79.64 | 79.64 | -0.59% | 6,542 |
| Feb 18, 2025 | 79.76 | 80.11 | 79.47 | 80.11 | 80.11 | 0.21% | 8,186 |
| Feb 14, 2025 | 80.06 | 80.48 | 79.89 | 79.94 | 79.94 | 0.10% | 25,705 |
| Feb 13, 2025 | 79.47 | 79.89 | 79.47 | 79.86 | 79.86 | 2.20% | 2,252 |
| Feb 12, 2025 | 77.97 | 78.37 | 77.59 | 78.14 | 78.14 | -0.67% | 4,502 |
| Feb 11, 2025 | 78.70 | 78.92 | 78.50 | 78.67 | 78.67 | -0.51% | 4,774 |
| Feb 10, 2025 | 79.46 | 79.46 | 79.07 | 79.07 | 79.07 | -0.07% | 4,660 |
| Feb 7, 2025 | 79.85 | 79.97 | 79.09 | 79.13 | 79.13 | -1.88% | 3,983 |
| Feb 6, 2025 | 79.65 | 80.65 | 79.65 | 80.65 | 80.65 | 1.86% | 8,076 |
| Feb 5, 2025 | 79.02 | 79.43 | 79.02 | 79.18 | 79.18 | 0.14% | 6,036 |
| Feb 4, 2025 | 79.34 | 79.85 | 79.07 | 79.07 | 79.07 | -0.77% | 6,177 |
| Feb 3, 2025 | 79.14 | 79.98 | 78.78 | 79.68 | 79.68 | -0.77% | 9,523 |
| Jan 31, 2025 | 80.28 | 80.97 | 80.00 | 80.30 | 80.30 | -0.12% | 4,441 |
| Jan 30, 2025 | 80.20 | 80.72 | 80.20 | 80.40 | 80.40 | 0.42% | 6,259 |
| Jan 29, 2025 | 80.05 | 80.60 | 80.02 | 80.06 | 80.06 | -0.16% | 7,249 |
| Jan 28, 2025 | 80.40 | 80.40 | 79.94 | 80.19 | 80.19 | -0.66% | 5,437 |
| Jan 27, 2025 | 80.32 | 80.72 | 80.18 | 80.72 | 80.72 | 0.47% | 5,974 |
| Jan 24, 2025 | 80.03 | 80.40 | 80.03 | 80.35 | 80.35 | 1.28% | 6,866 |
| Jan 23, 2025 | 78.87 | 79.50 | 78.87 | 79.33 | 79.33 | 0.75% | 9,976 |
| Jan 22, 2025 | 79.23 | 79.23 | 78.74 | 78.74 | 78.74 | -1.34% | 11,157 |
| Jan 21, 2025 | 78.74 | 79.81 | 78.74 | 79.81 | 79.81 | 2.08% | 14,988 |
| Jan 17, 2025 | 77.59 | 78.47 | 77.59 | 78.18 | 78.18 | 1.35% | 5,853 |
| Jan 16, 2025 | 76.97 | 77.54 | 76.59 | 77.14 | 77.14 | 0.14% | 19,655 |
| Jan 15, 2025 | 77.00 | 77.04 | 76.63 | 77.03 | 77.03 | 1.29% | 9,263 |