iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
69.64
-0.89 (-1.26%)
Nov 14, 2025, 4:00 PM EST - Market closed
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 69.51 | 69.71 | 69.38 | 69.64 | 69.64 | -1.26% | 31,163 |
| Nov 13, 2025 | 70.76 | 71.13 | 70.53 | 70.53 | 70.53 | -0.22% | 10,531 |
| Nov 12, 2025 | 70.69 | 70.93 | 70.68 | 70.68 | 70.68 | 0.27% | 10,650 |
| Nov 11, 2025 | 70.16 | 70.76 | 70.16 | 70.49 | 70.49 | 1.00% | 13,342 |
| Nov 10, 2025 | 70.37 | 70.37 | 69.35 | 69.79 | 69.79 | 0.12% | 5,303 |
| Nov 7, 2025 | 68.85 | 69.71 | 68.62 | 69.71 | 69.71 | 0.40% | 6,214 |
| Nov 6, 2025 | 69.08 | 69.49 | 69.01 | 69.43 | 69.43 | 0.76% | 6,022 |
| Nov 5, 2025 | 68.61 | 68.92 | 68.61 | 68.91 | 68.91 | 0.68% | 4,500 |
| Nov 4, 2025 | 68.13 | 68.48 | 68.13 | 68.44 | 68.44 | -0.31% | 2,777 |
| Nov 3, 2025 | 69.12 | 69.12 | 68.45 | 68.66 | 68.66 | -1.06% | 4,674 |
| Oct 31, 2025 | 69.70 | 69.70 | 69.07 | 69.39 | 69.39 | -0.51% | 4,179 |
| Oct 30, 2025 | 69.85 | 70.04 | 69.75 | 69.75 | 69.75 | -0.94% | 6,698 |
| Oct 29, 2025 | 71.86 | 71.86 | 70.37 | 70.41 | 70.41 | -2.62% | 10,315 |
| Oct 28, 2025 | 72.38 | 72.42 | 72.11 | 72.31 | 72.31 | -0.36% | 6,700 |
| Oct 27, 2025 | 72.51 | 72.61 | 72.00 | 72.57 | 72.57 | 0.13% | 13,758 |
| Oct 24, 2025 | 72.45 | 73.40 | 71.42 | 72.47 | 72.47 | 0.76% | 16,366 |
| Oct 23, 2025 | 71.37 | 72.00 | 71.22 | 71.92 | 71.92 | 1.59% | 9,794 |
| Oct 22, 2025 | 70.65 | 71.24 | 70.56 | 70.80 | 70.80 | 0.41% | 11,576 |
| Oct 21, 2025 | 70.21 | 71.02 | 70.21 | 70.51 | 70.51 | -0.14% | 19,811 |
| Oct 20, 2025 | 70.22 | 70.74 | 70.22 | 70.61 | 70.61 | 0.66% | 31,139 |
| Oct 17, 2025 | 70.16 | 70.22 | 69.83 | 70.15 | 70.15 | 0.39% | 6,116 |
| Oct 16, 2025 | 69.77 | 70.61 | 69.72 | 69.87 | 69.87 | -0.04% | 6,984 |
| Oct 15, 2025 | 70.10 | 70.53 | 69.90 | 69.90 | 69.90 | 0.27% | 4,968 |
| Oct 14, 2025 | 69.54 | 69.96 | 69.48 | 69.71 | 69.71 | -0.10% | 52,213 |
| Oct 13, 2025 | 69.49 | 69.90 | 69.43 | 69.78 | 69.78 | 1.13% | 4,156 |
| Oct 10, 2025 | 70.41 | 70.52 | 68.69 | 69.01 | 69.01 | -2.17% | 83,262 |
| Oct 9, 2025 | 71.30 | 71.30 | 70.25 | 70.54 | 70.54 | -1.07% | 5,620 |
| Oct 8, 2025 | 71.00 | 71.30 | 71.00 | 71.30 | 71.30 | -0.12% | 5,879 |
| Oct 7, 2025 | 72.41 | 72.41 | 71.34 | 71.38 | 71.38 | -1.35% | 18,158 |
| Oct 6, 2025 | 72.50 | 72.54 | 72.10 | 72.36 | 72.36 | -2.42% | 25,350 |
| 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 |