iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
72.01
-0.38 (-0.52%)
At close: Dec 31, 2025, 4:00 PM EST
70.70
-1.31 (-1.82%)
After-hours: Dec 31, 2025, 4:23 PM EST
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 72.01 | 72.53 | 71.85 | 72.01 | 72.01 | -0.52% | 41,058 |
| Dec 30, 2025 | 72.14 | 72.54 | 72.10 | 72.39 | 72.39 | 0.64% | 10,769 |
| Dec 29, 2025 | 71.97 | 72.08 | 71.68 | 71.93 | 71.93 | 0.28% | 7,996 |
| Dec 26, 2025 | 71.57 | 71.76 | 71.49 | 71.73 | 71.73 | 0.29% | 5,260 |
| Dec 24, 2025 | 71.30 | 71.74 | 71.29 | 71.52 | 71.52 | 0.31% | 3,014 |
| Dec 23, 2025 | 71.00 | 71.43 | 70.98 | 71.30 | 71.30 | 0.83% | 3,830 |
| Dec 22, 2025 | 70.75 | 70.96 | 70.61 | 70.71 | 70.71 | 0.07% | 6,485 |
| Dec 19, 2025 | 71.48 | 71.55 | 70.56 | 70.66 | 70.66 | -0.89% | 28,800 |
| Dec 18, 2025 | 71.51 | 71.79 | 71.13 | 71.29 | 71.29 | 0.25% | 8,692 |
| Dec 17, 2025 | 71.00 | 71.18 | 70.71 | 71.11 | 71.11 | 0.46% | 10,199 |
| Dec 16, 2025 | 70.71 | 70.82 | 70.62 | 70.79 | 70.79 | -1.26% | 7,624 |
| Dec 15, 2025 | 71.72 | 71.79 | 71.29 | 71.69 | 70.64 | 0.70% | 11,720 |
| Dec 12, 2025 | 71.56 | 71.71 | 71.10 | 71.20 | 70.15 | -0.57% | 5,273 |
| Dec 11, 2025 | 71.63 | 72.04 | 71.61 | 71.61 | 70.55 | 0.43% | 4,861 |
| Dec 10, 2025 | 69.67 | 71.30 | 69.67 | 71.30 | 70.25 | 2.45% | 3,053 |
| Dec 9, 2025 | 70.19 | 70.19 | 69.59 | 69.60 | 68.57 | -1.34% | 4,267 |
| Dec 8, 2025 | 70.56 | 70.70 | 70.38 | 70.55 | 69.51 | -0.35% | 8,957 |
| Dec 5, 2025 | 70.92 | 71.11 | 70.75 | 70.79 | 69.75 | 0.06% | 6,427 |
| Dec 4, 2025 | 71.00 | 71.17 | 70.75 | 70.75 | 69.71 | 0.68% | 17,992 |
| Dec 3, 2025 | 69.84 | 70.27 | 69.84 | 70.27 | 69.24 | 1.11% | 4,600 |
| Dec 2, 2025 | 69.64 | 69.64 | 69.16 | 69.50 | 68.48 | -0.20% | 2,140 |
| Dec 1, 2025 | 69.87 | 70.20 | 69.64 | 69.64 | 68.61 | -1.04% | 4,912 |
| Nov 28, 2025 | 70.05 | 70.40 | 70.05 | 70.38 | 69.34 | 0.71% | 8,362 |
| Nov 26, 2025 | 69.89 | 69.99 | 69.80 | 69.88 | 68.85 | 1.24% | 4,994 |
| Nov 25, 2025 | 68.09 | 69.15 | 68.09 | 69.03 | 68.01 | 1.76% | 12,153 |
| Nov 24, 2025 | 67.57 | 67.93 | 67.53 | 67.84 | 66.84 | -0.31% | 11,718 |
| Nov 21, 2025 | 67.30 | 68.30 | 67.30 | 68.05 | 67.04 | 1.68% | 22,227 |
| Nov 20, 2025 | 67.59 | 67.84 | 66.83 | 66.93 | 65.94 | -1.16% | 18,903 |
| Nov 19, 2025 | 68.28 | 68.28 | 67.68 | 67.71 | 66.71 | -0.45% | 5,759 |
| Nov 18, 2025 | 68.14 | 68.31 | 67.82 | 68.02 | 67.01 | -0.95% | 9,357 |
| Nov 17, 2025 | 69.21 | 69.30 | 68.40 | 68.67 | 67.66 | -1.39% | 17,334 |
| Nov 14, 2025 | 69.51 | 69.71 | 69.38 | 69.64 | 68.61 | -1.26% | 31,163 |
| Nov 13, 2025 | 70.76 | 71.13 | 70.53 | 70.53 | 69.49 | -0.22% | 10,531 |
| Nov 12, 2025 | 70.69 | 70.93 | 70.68 | 70.68 | 69.64 | 0.27% | 10,650 |
| Nov 11, 2025 | 70.16 | 70.76 | 70.16 | 70.49 | 69.45 | 1.00% | 13,342 |
| Nov 10, 2025 | 70.37 | 70.37 | 69.35 | 69.79 | 68.76 | 0.12% | 5,303 |
| Nov 7, 2025 | 68.85 | 69.71 | 68.62 | 69.71 | 68.68 | 0.40% | 6,214 |
| Nov 6, 2025 | 69.08 | 69.49 | 69.01 | 69.43 | 68.41 | 0.76% | 6,022 |
| Nov 5, 2025 | 68.61 | 68.92 | 68.61 | 68.91 | 67.89 | 0.68% | 4,500 |
| Nov 4, 2025 | 68.13 | 68.48 | 68.13 | 68.44 | 67.44 | -0.31% | 2,777 |
| Nov 3, 2025 | 69.12 | 69.12 | 68.45 | 68.66 | 67.65 | -1.06% | 4,674 |
| Oct 31, 2025 | 69.70 | 69.70 | 69.07 | 69.39 | 68.37 | -0.51% | 4,179 |
| Oct 30, 2025 | 69.85 | 70.04 | 69.75 | 69.75 | 68.72 | -0.94% | 6,698 |
| Oct 29, 2025 | 71.86 | 71.86 | 70.37 | 70.41 | 69.37 | -2.62% | 10,315 |
| Oct 28, 2025 | 72.38 | 72.42 | 72.11 | 72.31 | 71.24 | -0.36% | 6,700 |
| Oct 27, 2025 | 72.51 | 72.61 | 72.00 | 72.57 | 71.50 | 0.13% | 13,758 |
| Oct 24, 2025 | 72.45 | 73.40 | 71.42 | 72.47 | 71.40 | 0.76% | 16,366 |
| Oct 23, 2025 | 71.37 | 72.00 | 71.22 | 71.92 | 70.86 | 1.59% | 9,794 |
| Oct 22, 2025 | 70.65 | 71.24 | 70.56 | 70.80 | 69.76 | 0.41% | 11,576 |
| Oct 21, 2025 | 70.21 | 71.02 | 70.21 | 70.51 | 69.47 | -0.14% | 19,811 |