iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
74.15
+0.38 (0.52%)
Oct 3, 2025, 4:00 PM EDT - Market closed
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 73.95 | 74.44 | 73.72 | 74.15 | 74.15 | 0.51% | 25,824 |
| Oct 2, 2025 | 73.61 | 73.78 | 73.53 | 73.78 | 73.78 | -0.04% | 2,660 |
| Oct 1, 2025 | 73.65 | 74.08 | 73.65 | 73.80 | 73.80 | 0.54% | 1,752 |
| Sep 30, 2025 | 73.03 | 73.41 | 72.95 | 73.41 | 73.41 | 0.25% | 1,394 |
| Sep 29, 2025 | 73.52 | 73.52 | 73.06 | 73.22 | 73.22 | 0.18% | 2,462 |
| Sep 26, 2025 | 72.77 | 73.10 | 72.77 | 73.10 | 73.10 | 0.63% | 3,251 |
| Sep 25, 2025 | 73.05 | 73.05 | 72.49 | 72.64 | 72.64 | -1.02% | 7,773 |
| Sep 24, 2025 | 73.83 | 73.83 | 73.33 | 73.39 | 73.39 | -1.05% | 4,349 |
| Sep 23, 2025 | 74.24 | 74.79 | 74.09 | 74.17 | 74.17 | 0.22% | 19,744 |
| Sep 22, 2025 | 74.00 | 74.01 | 73.95 | 74.01 | 74.01 | 0.37% | 2,063 |
| Sep 19, 2025 | 74.63 | 74.63 | 73.73 | 73.73 | 73.73 | -1.10% | 3,511 |
| Sep 18, 2025 | 75.02 | 75.02 | 74.25 | 74.55 | 74.55 | -0.95% | 12,474 |
| Sep 17, 2025 | 75.67 | 75.85 | 75.26 | 75.27 | 75.27 | -0.39% | 10,530 |
| Sep 16, 2025 | 75.07 | 75.61 | 75.07 | 75.56 | 75.56 | 0.82% | 1,928 |
| Sep 15, 2025 | 74.96 | 75.04 | 74.85 | 74.94 | 74.94 | 0.11% | 2,137 |
| Sep 12, 2025 | 75.38 | 75.38 | 74.82 | 74.86 | 74.86 | -1.06% | 2,657 |
| Sep 11, 2025 | 75.00 | 75.66 | 75.00 | 75.66 | 75.66 | 1.07% | 3,036 |
| Sep 10, 2025 | 75.20 | 75.26 | 74.86 | 74.86 | 74.86 | -0.78% | 3,979 |
| Sep 9, 2025 | 76.04 | 76.09 | 75.38 | 75.45 | 75.45 | -1.03% | 3,839 |
| Sep 8, 2025 | 76.46 | 76.46 | 75.69 | 76.23 | 76.23 | 0.25% | 2,542 |
| Sep 5, 2025 | 75.77 | 76.31 | 75.77 | 76.04 | 76.04 | 1.49% | 4,826 |
| Sep 4, 2025 | 74.46 | 74.92 | 74.30 | 74.92 | 74.92 | 0.42% | 1,825 |
| Sep 3, 2025 | 74.45 | 74.61 | 74.32 | 74.61 | 74.61 | -0.29% | 2,132 |
| Sep 2, 2025 | 74.86 | 75.01 | 74.42 | 74.83 | 74.83 | -1.54% | 10,692 |
| Aug 29, 2025 | 75.56 | 76.00 | 75.56 | 76.00 | 76.00 | 0.24% | 3,288 |
| Aug 28, 2025 | 75.68 | 75.82 | 75.55 | 75.82 | 75.82 | 0.51% | 1,947 |
| Aug 27, 2025 | 75.27 | 75.44 | 75.04 | 75.44 | 75.44 | -0.82% | 5,433 |
| Aug 26, 2025 | 76.14 | 76.36 | 75.92 | 76.06 | 76.06 | -0.51% | 13,488 |
| Aug 25, 2025 | 76.63 | 76.77 | 76.26 | 76.45 | 76.45 | -0.45% | 2,912 |
| Aug 22, 2025 | 75.26 | 76.81 | 75.26 | 76.80 | 76.80 | 3.48% | 5,396 |
| Aug 21, 2025 | 74.10 | 74.24 | 73.99 | 74.22 | 74.22 | -0.38% | 2,153 |
| Aug 20, 2025 | 74.79 | 74.82 | 74.39 | 74.50 | 74.50 | -0.02% | 2,176 |
| Aug 19, 2025 | 74.16 | 74.69 | 74.16 | 74.52 | 74.52 | 0.68% | 4,669 |
| Aug 18, 2025 | 73.56 | 74.36 | 73.56 | 74.02 | 74.02 | -0.69% | 4,268 |
| Aug 15, 2025 | 75.15 | 75.15 | 74.53 | 74.53 | 74.53 | -0.18% | 3,333 |
| Aug 14, 2025 | 74.75 | 74.75 | 74.30 | 74.67 | 74.67 | -0.85% | 2,438 |
| Aug 13, 2025 | 74.60 | 75.31 | 74.60 | 75.31 | 75.31 | 0.94% | 5,182 |
| Aug 12, 2025 | 74.49 | 74.75 | 74.37 | 74.61 | 74.61 | 1.24% | 4,187 |
| Aug 11, 2025 | 73.91 | 73.91 | 73.53 | 73.70 | 73.70 | -0.89% | 3,805 |
| Aug 8, 2025 | 74.45 | 74.66 | 74.00 | 74.36 | 74.36 | -0.45% | 24,495 |
| Aug 7, 2025 | 73.95 | 74.82 | 73.95 | 74.69 | 74.69 | 2.26% | 10,917 |
| Aug 6, 2025 | 72.78 | 73.13 | 72.78 | 73.05 | 73.05 | 1.11% | 5,079 |
| Aug 5, 2025 | 71.62 | 72.29 | 71.62 | 72.24 | 72.24 | 1.13% | 2,851 |
| Aug 4, 2025 | 71.49 | 71.54 | 71.26 | 71.44 | 71.44 | 0.19% | 4,136 |
| Aug 1, 2025 | 71.16 | 71.30 | 70.95 | 71.30 | 71.30 | 0.50% | 10,381 |
| Jul 31, 2025 | 71.93 | 71.93 | 70.89 | 70.94 | 70.94 | -3.22% | 5,707 |
| Jul 30, 2025 | 73.80 | 73.83 | 73.16 | 73.30 | 73.30 | -1.65% | 2,634 |
| Jul 29, 2025 | 74.53 | 74.98 | 74.37 | 74.54 | 74.54 | -0.73% | 6,021 |
| Jul 28, 2025 | 76.03 | 76.03 | 74.92 | 75.08 | 75.08 | -1.66% | 4,917 |
| Jul 25, 2025 | 75.91 | 76.36 | 75.91 | 76.35 | 76.35 | 1.56% | 2,215 |