Skip to main content
iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
79.05
-1.05 (-1.31%)
Feb 21, 2025, 4:00 PM EST - Market closed

WOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202580.0680.0678.9379.0579.05-1.31%2,343
Feb 20, 202579.7980.1079.5680.1080.100.58%3,160
Feb 19, 202579.5379.8679.4479.6479.64-0.59%6,542
Feb 18, 202579.7680.1179.4780.1180.110.21%8,186
Feb 14, 202580.0680.4879.8979.9479.940.10%25,705
Feb 13, 202579.4779.8979.4779.8679.862.20%2,252
Feb 12, 202577.9778.3777.5978.1478.14-0.67%4,502
Feb 11, 202578.7078.9278.5078.6778.67-0.51%4,774
Feb 10, 202579.4679.4679.0779.0779.07-0.07%4,660
Feb 7, 202579.8579.9779.0979.1379.13-1.88%3,983
Feb 6, 202579.6580.6579.6580.6580.651.86%8,076
Feb 5, 202579.0279.4379.0279.1879.180.14%6,036
Feb 4, 202579.3479.8579.0779.0779.07-0.77%6,177
Feb 3, 202579.1479.9878.7879.6879.68-0.77%9,523
Jan 31, 202580.2880.9780.0080.3080.30-0.12%4,441
Jan 30, 202580.2080.7280.2080.4080.400.42%6,259
Jan 29, 202580.0580.6080.0280.0680.06-0.16%7,249
Jan 28, 202580.4080.4079.9480.1980.19-0.66%5,437
Jan 27, 202580.3280.7280.1880.7280.720.47%5,974
Jan 24, 202580.0380.4080.0380.3580.351.28%6,866
Jan 23, 202578.8779.5078.8779.3379.330.75%9,976
Jan 22, 202579.2379.2378.7478.7478.74-1.34%11,157
Jan 21, 202578.7479.8178.7479.8179.812.08%14,988
Jan 17, 202577.5978.4777.5978.1878.181.35%5,853
Jan 16, 202576.9777.5476.5977.1477.140.14%19,655
Jan 15, 202577.0077.0476.6377.0377.031.29%9,263
Jan 14, 202576.0876.3676.0576.0576.05-0.03%9,405
Jan 13, 202575.0776.0775.0376.0776.071.35%12,532
Jan 10, 202576.8578.2674.8775.0675.06-0.87%359,370
Jan 8, 202575.3075.8374.6675.7275.72-0.51%662,787
Jan 7, 202577.1477.1476.1176.1176.11-1.12%5,675
Jan 6, 202576.7177.5076.7176.9776.970.96%7,481
Jan 3, 202576.5376.6576.2476.2476.24-0.01%4,978
Jan 2, 202576.5576.6176.1476.2576.25-0.12%4,311
Dec 31, 202476.0376.5576.0076.3476.340.01%6,994
Dec 30, 202476.4076.4275.7776.3376.33-0.40%23,775
Dec 27, 202476.6176.9276.2576.6476.64-8,266
Dec 26, 202476.2976.8676.2976.6476.640.04%8,248
Dec 24, 202476.3776.8576.3776.6176.610.30%4,703
Dec 23, 202475.5776.3875.4176.3876.380.37%13,136
Dec 20, 202475.0476.2075.0476.1076.101.64%7,724
Dec 19, 202475.4575.5274.8774.8774.87-0.87%10,639
Dec 18, 202478.1678.2075.5075.5375.53-3.94%17,671
Dec 17, 202478.9379.0178.4578.6378.63-0.67%4,255
Dec 16, 202479.3079.5979.1679.1678.82-0.18%6,787
Dec 13, 202480.0580.0579.1479.3078.96-1.48%9,231
Dec 12, 202480.4480.4980.0080.4980.15-0.27%7,074
Dec 11, 202480.6280.7180.2080.7180.370.37%5,288
Dec 10, 202481.1781.1780.2280.4180.07-1.42%7,220
Dec 9, 202481.7782.0081.5081.5781.220.85%4,383
Dec 6, 202481.3981.3980.7080.8880.54-0.21%4,632
Dec 5, 202481.3181.3481.0581.0580.710.01%3,716
Dec 4, 202481.5881.5880.9881.0580.70-0.39%3,254
Dec 3, 202481.3081.3680.7281.3681.010.64%8,010
Dec 2, 202481.1481.1480.6680.8480.50-0.68%8,345
Nov 29, 202480.7681.3980.7681.3981.041.19%5,560
Nov 27, 202481.2881.2880.4380.4380.09-0.58%3,850
Nov 26, 202481.3981.3980.6380.9080.56-1.25%4,417
Nov 25, 202481.0782.0281.0781.9281.572.02%4,224
Nov 22, 202479.5780.4079.5780.3079.960.89%3,830
Nov 21, 202479.3179.6579.2679.5979.25-0.15%6,131
Nov 20, 202478.6979.8078.5679.7179.370.84%16,330
Nov 19, 202478.7279.1478.3379.0478.70-0.38%6,764
Nov 18, 202478.7779.4178.7179.3479.000.75%12,775
Nov 15, 202478.6778.8778.3878.7578.420.77%5,131
Nov 14, 202478.4178.5178.1378.1577.82-0.17%12,241
Nov 13, 202478.6878.7978.1578.2877.95-0.93%10,867
Nov 12, 202479.7579.7578.7079.0178.67-1.76%20,230
Nov 11, 202480.6780.9180.3380.4380.09-0.38%7,624
Nov 8, 202481.5281.5280.5580.7480.40-2.36%8,155
Nov 7, 202482.5982.9482.2382.6982.341.20%6,458
Nov 6, 202482.0682.0681.2081.7181.36-0.34%5,852
Nov 5, 202481.3782.1981.3781.9981.641.35%5,625
Nov 4, 202480.9081.7280.8880.9080.560.46%11,129
Nov 1, 202480.4680.9580.2180.5380.19-0.01%2,188
Oct 31, 202480.5681.0080.2280.5480.200.06%21,379
Oct 30, 202479.6980.6979.6980.4980.151.00%8,788
Oct 29, 202480.4280.4279.3579.6979.35-1.63%8,491
Oct 28, 202481.1181.3980.8981.0180.660.08%3,725
Oct 25, 202481.1281.5180.9480.9480.600.43%6,041
Oct 24, 202480.2280.5980.1580.5980.25-0.20%7,037
Oct 23, 202480.2480.7680.2480.7580.410.16%11,553
Oct 22, 202480.8281.2380.5480.6280.28-0.16%14,716
Oct 21, 202481.5781.5780.6380.7580.41-0.98%27,463
Oct 18, 202481.4881.7781.2481.5581.200.38%11,241
Oct 17, 202481.5381.5880.1981.2480.89-1.17%23,616
Oct 16, 202481.9782.8681.6882.2081.85-0.06%61,237
Oct 15, 202482.6582.8882.1882.2581.90-1.34%23,518
Oct 14, 202483.3883.7983.2283.3783.02-0.78%35,942
Oct 11, 202483.4584.1183.3684.0383.671.20%40,385
Oct 10, 202483.2483.4482.8183.0382.68-1.13%36,436
Oct 9, 202483.6484.1483.6483.9883.62-0.02%32,655
Oct 8, 202484.0084.6983.6284.0083.64-1.13%88,774
Oct 7, 202484.8985.3484.5184.9684.60-1.16%83,711
Oct 4, 202485.3085.9985.1985.9685.591.28%14,917
Oct 3, 202484.5285.3784.3584.8784.51-0.53%37,322
Oct 2, 202485.7685.9885.3285.3284.96-0.55%3,960
Oct 1, 202486.6886.6885.3485.7985.43-0.44%8,345
Sep 30, 202486.2186.7985.8486.1785.800.07%15,843
Sep 27, 202485.8686.5185.7786.1185.74-0.03%13,286