iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
79.71
+0.67 (0.84%)
Nov 20, 2024, 4:00 PM EST - Market closed
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 78.69 | 79.80 | 78.56 | 79.71 | 79.71 | 0.84% | 16,330 |
| Nov 19, 2024 | 78.72 | 79.14 | 78.33 | 79.04 | 79.04 | -0.38% | 6,764 |
| Nov 18, 2024 | 78.77 | 79.41 | 78.71 | 79.34 | 79.34 | 0.75% | 12,775 |
| Nov 15, 2024 | 78.67 | 78.87 | 78.38 | 78.75 | 78.75 | 0.77% | 5,131 |
| Nov 14, 2024 | 78.41 | 78.51 | 78.13 | 78.15 | 78.15 | -0.17% | 12,241 |
| Nov 13, 2024 | 78.68 | 78.79 | 78.15 | 78.28 | 78.28 | -0.93% | 10,867 |
| Nov 12, 2024 | 79.75 | 79.75 | 78.70 | 79.01 | 79.01 | -1.76% | 20,230 |
| Nov 11, 2024 | 80.67 | 80.91 | 80.33 | 80.43 | 80.43 | -0.38% | 7,624 |
| Nov 8, 2024 | 81.52 | 81.52 | 80.55 | 80.74 | 80.74 | -2.36% | 8,155 |
| Nov 7, 2024 | 82.59 | 82.94 | 82.23 | 82.69 | 82.69 | 1.20% | 6,458 |
| Nov 6, 2024 | 82.06 | 82.06 | 81.20 | 81.71 | 81.71 | -0.34% | 5,852 |
| Nov 5, 2024 | 81.37 | 82.19 | 81.37 | 81.99 | 81.99 | 1.35% | 5,625 |
| Nov 4, 2024 | 80.90 | 81.72 | 80.88 | 80.90 | 80.90 | 0.46% | 11,129 |
| Nov 1, 2024 | 80.46 | 80.95 | 80.21 | 80.53 | 80.53 | -0.01% | 2,188 |
| Oct 31, 2024 | 80.56 | 81.00 | 80.22 | 80.54 | 80.54 | 0.06% | 21,379 |
| Oct 30, 2024 | 79.69 | 80.69 | 79.69 | 80.49 | 80.49 | 1.00% | 8,788 |
| Oct 29, 2024 | 80.42 | 80.42 | 79.35 | 79.69 | 79.69 | -1.63% | 8,491 |
| Oct 28, 2024 | 81.11 | 81.39 | 80.89 | 81.01 | 81.01 | 0.08% | 3,725 |
| Oct 25, 2024 | 81.12 | 81.51 | 80.94 | 80.94 | 80.94 | 0.43% | 6,041 |
| Oct 24, 2024 | 80.22 | 80.59 | 80.15 | 80.59 | 80.59 | -0.20% | 7,037 |
| Oct 23, 2024 | 80.24 | 80.76 | 80.24 | 80.75 | 80.75 | 0.16% | 11,553 |
| Oct 22, 2024 | 80.82 | 81.23 | 80.54 | 80.62 | 80.62 | -0.16% | 14,716 |
| Oct 21, 2024 | 81.57 | 81.57 | 80.63 | 80.75 | 80.75 | -0.98% | 27,463 |
| Oct 18, 2024 | 81.48 | 81.77 | 81.24 | 81.55 | 81.55 | 0.38% | 11,241 |
| Oct 17, 2024 | 81.53 | 81.58 | 80.19 | 81.24 | 81.24 | -1.17% | 23,616 |
| Oct 16, 2024 | 81.97 | 82.86 | 81.68 | 82.20 | 82.20 | -0.06% | 61,237 |
| Oct 15, 2024 | 82.65 | 82.88 | 82.18 | 82.25 | 82.25 | -1.34% | 23,518 |
| Oct 14, 2024 | 83.38 | 83.79 | 83.22 | 83.37 | 83.37 | -0.78% | 35,942 |
| Oct 11, 2024 | 83.45 | 84.11 | 83.36 | 84.03 | 84.03 | 1.20% | 40,385 |
| Oct 10, 2024 | 83.24 | 83.44 | 82.81 | 83.03 | 83.03 | -1.13% | 36,436 |
| Oct 9, 2024 | 83.64 | 84.14 | 83.64 | 83.98 | 83.98 | -0.02% | 32,655 |
| Oct 8, 2024 | 84.00 | 84.69 | 83.62 | 84.00 | 84.00 | -1.13% | 88,774 |
| Oct 7, 2024 | 84.89 | 85.34 | 84.51 | 84.96 | 84.96 | -1.16% | 83,711 |
| Oct 4, 2024 | 85.30 | 85.99 | 85.19 | 85.96 | 85.96 | 1.28% | 14,917 |
| Oct 3, 2024 | 84.52 | 85.37 | 84.35 | 84.87 | 84.87 | -0.53% | 37,322 |
| Oct 2, 2024 | 85.76 | 85.98 | 85.32 | 85.32 | 85.32 | -0.55% | 3,960 |
| Oct 1, 2024 | 86.68 | 86.68 | 85.34 | 85.79 | 85.79 | -0.44% | 8,345 |
| Sep 30, 2024 | 86.21 | 86.79 | 85.84 | 86.17 | 86.17 | 0.07% | 15,843 |
| Sep 27, 2024 | 85.86 | 86.51 | 85.77 | 86.11 | 86.11 | -0.03% | 13,286 |
| Sep 26, 2024 | 85.69 | 86.15 | 85.69 | 86.14 | 86.14 | 1.89% | 2,620 |
| Sep 25, 2024 | 85.37 | 85.37 | 84.27 | 84.54 | 84.54 | -0.56% | 8,267 |
| Sep 24, 2024 | 84.42 | 85.14 | 84.24 | 85.02 | 85.02 | 1.60% | 10,262 |
| Sep 23, 2024 | 83.88 | 83.88 | 83.28 | 83.68 | 83.68 | 0.05% | 5,523 |
| Sep 20, 2024 | 84.00 | 84.00 | 83.55 | 83.64 | 83.64 | -1.73% | 5,363 |
| Sep 19, 2024 | 85.21 | 85.40 | 84.85 | 85.11 | 85.11 | 1.66% | 8,438 |
| Sep 18, 2024 | 84.18 | 84.60 | 83.45 | 83.72 | 83.72 | -0.19% | 9,427 |
| Sep 17, 2024 | 83.58 | 84.09 | 83.34 | 83.88 | 83.88 | 0.64% | 6,150 |
| Sep 16, 2024 | 82.52 | 83.35 | 82.52 | 83.35 | 83.35 | 0.64% | 5,139 |
| Sep 13, 2024 | 82.32 | 82.99 | 82.32 | 82.82 | 82.82 | 1.21% | 20,512 |
| Sep 12, 2024 | 80.91 | 82.03 | 80.91 | 81.83 | 81.83 | 1.55% | 12,923 |
| Sep 11, 2024 | 80.38 | 80.65 | 79.68 | 80.58 | 80.58 | -0.02% | 4,851 |
| Sep 10, 2024 | 80.63 | 80.71 | 80.05 | 80.60 | 80.60 | 0.65% | 16,421 |
| Sep 9, 2024 | 80.23 | 80.30 | 80.05 | 80.07 | 80.07 | 0.12% | 2,630 |
| Sep 6, 2024 | 79.79 | 79.98 | 79.79 | 79.98 | 79.98 | -1.04% | 722 |
| Sep 5, 2024 | 80.85 | 80.98 | 80.53 | 80.82 | 80.82 | 0.77% | 6,148 |
| Sep 4, 2024 | 80.24 | 80.91 | 79.96 | 80.20 | 80.20 | -0.73% | 7,096 |
| Sep 3, 2024 | 81.45 | 81.45 | 80.60 | 80.79 | 80.79 | -1.33% | 16,116 |
| Aug 30, 2024 | 81.76 | 82.09 | 81.30 | 81.88 | 81.88 | 0.39% | 5,117 |
| Aug 29, 2024 | 81.81 | 82.03 | 81.25 | 81.57 | 81.57 | -0.07% | 10,880 |
| Aug 28, 2024 | 81.88 | 81.97 | 81.48 | 81.62 | 81.62 | -1.05% | 8,311 |
| Aug 27, 2024 | 82.64 | 82.71 | 82.45 | 82.48 | 82.48 | -0.31% | 4,206 |
| Aug 26, 2024 | 83.18 | 83.31 | 82.54 | 82.74 | 82.74 | 0.21% | 6,545 |
| Aug 23, 2024 | 80.67 | 82.74 | 80.67 | 82.57 | 82.57 | 2.92% | 11,914 |
| Aug 22, 2024 | 80.88 | 80.88 | 80.06 | 80.23 | 80.23 | -1.01% | 6,832 |
| Aug 21, 2024 | 80.88 | 81.15 | 80.47 | 81.05 | 81.05 | 0.76% | 5,450 |
| Aug 20, 2024 | 80.34 | 80.69 | 80.34 | 80.44 | 80.44 | 0.17% | 10,108 |
| Aug 19, 2024 | 79.67 | 80.43 | 79.67 | 80.30 | 80.30 | 1.65% | 14,984 |
| Aug 16, 2024 | 78.76 | 79.12 | 78.58 | 79.00 | 79.00 | 0.68% | 2,864 |
| Aug 15, 2024 | 78.51 | 78.67 | 78.47 | 78.47 | 78.47 | 0.72% | 2,146 |
| Aug 14, 2024 | 78.15 | 78.15 | 77.81 | 77.91 | 77.91 | 0.12% | 3,242 |
| Aug 13, 2024 | 77.19 | 78.05 | 77.19 | 77.82 | 77.82 | 1.09% | 98,739 |
| Aug 12, 2024 | 77.40 | 77.40 | 76.82 | 76.98 | 76.98 | -0.13% | 6,740 |
| Aug 9, 2024 | 77.00 | 77.17 | 77.00 | 77.08 | 77.08 | 0.10% | 2,868 |
| Aug 8, 2024 | 76.64 | 77.06 | 76.64 | 77.00 | 77.00 | 0.94% | 3,383 |
| Aug 7, 2024 | 77.36 | 77.64 | 76.13 | 76.29 | 76.29 | -1.00% | 4,626 |
| Aug 6, 2024 | 76.36 | 77.41 | 76.36 | 77.06 | 77.06 | 1.16% | 6,849 |
| Aug 5, 2024 | 76.28 | 76.65 | 75.50 | 76.18 | 76.18 | -2.84% | 9,156 |
| Aug 2, 2024 | 78.41 | 78.41 | 77.66 | 78.41 | 78.41 | -1.51% | 7,894 |
| Aug 1, 2024 | 80.96 | 81.12 | 79.41 | 79.61 | 79.61 | -2.47% | 5,906 |
| Jul 31, 2024 | 81.47 | 82.09 | 81.04 | 81.63 | 81.63 | 1.03% | 6,975 |
| Jul 30, 2024 | 80.62 | 81.14 | 80.62 | 80.80 | 80.80 | -0.25% | 3,060 |
| Jul 29, 2024 | 80.91 | 81.11 | 80.33 | 81.00 | 81.00 | 0.61% | 14,420 |
| Jul 26, 2024 | 80.29 | 80.89 | 80.19 | 80.51 | 80.51 | 0.35% | 3,304 |
| Jul 25, 2024 | 79.65 | 80.67 | 79.07 | 80.23 | 80.23 | 0.79% | 8,989 |
| Jul 24, 2024 | 80.34 | 80.40 | 79.60 | 79.60 | 79.60 | -1.42% | 2,712 |
| Jul 23, 2024 | 81.14 | 81.14 | 80.64 | 80.75 | 80.75 | -1.02% | 9,724 |
| Jul 22, 2024 | 81.32 | 81.85 | 80.78 | 81.58 | 81.58 | 1.42% | 12,317 |
| Jul 19, 2024 | 80.63 | 80.76 | 80.23 | 80.44 | 80.44 | -0.46% | 4,084 |
| Jul 18, 2024 | 81.37 | 81.48 | 80.50 | 80.81 | 80.81 | -0.44% | 4,934 |
| Jul 17, 2024 | 80.57 | 81.50 | 80.57 | 81.17 | 81.17 | 0.22% | 7,339 |
| Jul 16, 2024 | 79.75 | 80.99 | 79.75 | 80.99 | 80.99 | 1.98% | 5,412 |
| Jul 15, 2024 | 79.45 | 80.00 | 79.19 | 79.42 | 79.42 | -0.41% | 5,427 |
| Jul 12, 2024 | 79.32 | 80.06 | 79.32 | 79.75 | 79.75 | 1.37% | 8,676 |
| Jul 11, 2024 | 78.12 | 78.95 | 78.12 | 78.67 | 78.67 | 1.21% | 12,435 |
| Jul 10, 2024 | 77.20 | 77.73 | 77.17 | 77.73 | 77.73 | 0.82% | 7,574 |
| Jul 9, 2024 | 77.45 | 77.45 | 77.02 | 77.10 | 77.10 | -0.50% | 4,167 |
| Jul 8, 2024 | 77.77 | 77.77 | 77.31 | 77.49 | 77.49 | -0.29% | 3,187 |
| Jul 5, 2024 | 78.04 | 78.04 | 77.47 | 77.72 | 77.72 | -0.73% | 8,628 |
| Jul 3, 2024 | 77.77 | 78.42 | 77.77 | 78.29 | 78.29 | 1.24% | 25,651 |
| Jul 2, 2024 | 77.02 | 77.37 | 77.01 | 77.33 | 77.33 | -0.98% | 3,347 |