iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
72.71
-0.14 (-0.19%)
May 9, 2025, 9:30 AM - Market open
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 72.65 | 73.04 | 72.24 | 72.85 | 72.85 | 1.42% | 7,240 |
| May 7, 2025 | 71.37 | 71.83 | 71.37 | 71.83 | 71.83 | 0.94% | 2,614 |
| May 6, 2025 | 71.22 | 71.51 | 71.11 | 71.16 | 71.16 | -1.11% | 5,259 |
| May 5, 2025 | 72.52 | 72.52 | 71.96 | 71.96 | 71.96 | -0.76% | 3,468 |
| May 2, 2025 | 72.76 | 73.17 | 72.51 | 72.51 | 72.51 | 0.36% | 21,553 |
| May 1, 2025 | 71.72 | 72.60 | 71.67 | 72.25 | 72.25 | -0.33% | 4,006 |
| Apr 30, 2025 | 71.94 | 72.49 | 71.80 | 72.49 | 72.49 | -0.62% | 6,222 |
| Apr 29, 2025 | 72.98 | 73.16 | 72.87 | 72.94 | 72.94 | -0.45% | 2,726 |
| Apr 28, 2025 | 72.51 | 73.27 | 72.39 | 73.27 | 73.27 | 1.37% | 8,741 |
| Apr 25, 2025 | 72.17 | 72.56 | 71.97 | 72.28 | 72.28 | -0.65% | 3,288 |
| Apr 24, 2025 | 72.37 | 73.06 | 72.37 | 72.75 | 72.75 | 0.69% | 2,564 |
| Apr 23, 2025 | 73.11 | 73.30 | 72.25 | 72.25 | 72.25 | 0.12% | 1,855 |
| Apr 22, 2025 | 71.95 | 72.76 | 71.72 | 72.16 | 72.16 | 2.07% | 9,198 |
| Apr 21, 2025 | 71.12 | 71.12 | 70.21 | 70.70 | 70.70 | -0.55% | 3,502 |
| Apr 17, 2025 | 71.40 | 71.68 | 71.09 | 71.09 | 71.09 | 1.15% | 2,051 |
| Apr 16, 2025 | 70.54 | 71.04 | 70.08 | 70.28 | 70.28 | -0.54% | 2,031 |
| Apr 15, 2025 | 71.13 | 71.28 | 70.65 | 70.66 | 70.66 | -0.69% | 1,719 |
| Apr 14, 2025 | 71.21 | 71.21 | 70.75 | 71.15 | 71.15 | 1.14% | 352,553 |
| Apr 11, 2025 | 69.65 | 70.35 | 68.83 | 70.35 | 70.35 | 1.75% | 9,673 |
| Apr 10, 2025 | 69.90 | 70.41 | 68.38 | 69.14 | 69.14 | -3.30% | 9,459 |
| Apr 9, 2025 | 66.25 | 71.76 | 66.25 | 71.50 | 71.50 | 7.39% | 9,142 |
| Apr 8, 2025 | 70.45 | 70.45 | 66.58 | 66.58 | 66.58 | -2.68% | 10,027 |
| Apr 7, 2025 | 67.20 | 70.99 | 66.73 | 68.41 | 68.41 | -1.61% | 9,638 |
| Apr 4, 2025 | 70.76 | 70.84 | 69.00 | 69.53 | 69.53 | -4.79% | 11,738 |
| Apr 3, 2025 | 74.75 | 74.81 | 72.86 | 73.03 | 73.03 | -4.00% | 23,379 |
| Apr 2, 2025 | 75.40 | 76.07 | 75.27 | 76.07 | 76.07 | 0.48% | 3,975 |
| Apr 1, 2025 | 75.48 | 75.71 | 75.26 | 75.71 | 75.71 | 0.37% | 6,397 |
| Mar 31, 2025 | 74.87 | 75.49 | 74.69 | 75.43 | 75.43 | -0.65% | 6,578 |
| Mar 28, 2025 | 76.20 | 76.20 | 75.67 | 75.92 | 75.92 | -0.54% | 1,480 |
| 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 |