iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
73.09
-0.35 (-0.47%)
At close: Mar 9, 2026, 4:00 PM EDT
73.09
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 72.55 | 73.53 | 71.45 | 73.46 | 73.46 | 0.04% | 47,865 |
| Mar 6, 2026 | 73.41 | 73.56 | 72.69 | 73.43 | 73.43 | -0.97% | 33,950 |
| Mar 5, 2026 | 74.81 | 74.81 | 73.67 | 74.16 | 74.16 | -1.52% | 126,138 |
| Mar 4, 2026 | 74.71 | 75.41 | 74.40 | 75.30 | 75.30 | 0.63% | 21,906 |
| Mar 3, 2026 | 74.17 | 75.02 | 73.01 | 74.83 | 74.83 | -2.26% | 43,331 |
| Mar 2, 2026 | 76.66 | 76.84 | 76.01 | 76.56 | 76.56 | -2.32% | 302,336 |
| Feb 27, 2026 | 78.19 | 78.62 | 77.56 | 78.38 | 78.38 | -0.26% | 50,207 |
| Feb 26, 2026 | 78.61 | 78.76 | 77.78 | 78.58 | 78.58 | 0.07% | 16,943 |
| Feb 25, 2026 | 78.74 | 78.75 | 77.76 | 78.53 | 78.53 | -0.75% | 35,204 |
| Feb 24, 2026 | 79.13 | 79.67 | 79.02 | 79.12 | 79.12 | 0.32% | 62,914 |
| Feb 23, 2026 | 79.65 | 79.82 | 78.67 | 78.87 | 78.87 | -1.99% | 76,063 |
| Feb 20, 2026 | 79.57 | 80.47 | 79.51 | 80.47 | 80.47 | 0.78% | 297,516 |
| Feb 19, 2026 | 80.34 | 80.69 | 79.57 | 79.85 | 79.85 | -1.05% | 13,313 |
| Feb 18, 2026 | 80.81 | 81.29 | 80.51 | 80.70 | 80.70 | -0.10% | 10,960 |
| Feb 17, 2026 | 81.42 | 81.42 | 80.18 | 80.78 | 80.78 | -1.88% | 17,417 |
| Feb 13, 2026 | 82.51 | 82.62 | 82.22 | 82.32 | 82.32 | -0.15% | 30,700 |
| Feb 12, 2026 | 82.66 | 83.32 | 82.27 | 82.45 | 82.45 | 0.18% | 75,867 |
| Feb 11, 2026 | 81.34 | 82.40 | 81.34 | 82.30 | 82.30 | 2.64% | 20,338 |
| Feb 10, 2026 | 79.60 | 80.47 | 79.60 | 80.19 | 80.19 | 1.57% | 23,768 |
| Feb 9, 2026 | 78.52 | 79.11 | 78.04 | 78.95 | 78.95 | 1.38% | 13,749 |
| Feb 6, 2026 | 77.21 | 77.93 | 77.09 | 77.88 | 77.87 | 1.43% | 16,816 |
| Feb 5, 2026 | 77.28 | 77.28 | 76.66 | 76.78 | 76.77 | -0.88% | 14,980 |
| Feb 4, 2026 | 76.34 | 77.49 | 76.30 | 77.46 | 77.46 | 3.14% | 30,429 |
| Feb 3, 2026 | 74.92 | 75.77 | 74.54 | 75.10 | 75.10 | 1.22% | 14,015 |
| Feb 2, 2026 | 74.28 | 74.58 | 74.01 | 74.20 | 74.20 | -0.64% | 30,478 |
| Jan 30, 2026 | 74.53 | 74.90 | 74.27 | 74.68 | 74.68 | -1.31% | 9,652 |
| Jan 29, 2026 | 76.95 | 77.15 | 75.18 | 75.67 | 75.67 | -0.67% | 51,808 |
| Jan 28, 2026 | 76.78 | 76.78 | 76.01 | 76.18 | 76.18 | -0.99% | 37,538 |
| Jan 27, 2026 | 77.01 | 77.04 | 76.57 | 76.94 | 76.94 | 0.14% | 54,320 |
| Jan 26, 2026 | 77.48 | 77.48 | 76.83 | 76.83 | 76.83 | -0.21% | 10,476 |
| Jan 23, 2026 | 76.23 | 77.01 | 76.01 | 76.99 | 76.99 | 0.29% | 6,860 |
| Jan 22, 2026 | 76.99 | 77.31 | 76.77 | 76.77 | 76.77 | 0.38% | 12,940 |
| Jan 21, 2026 | 75.89 | 76.48 | 75.68 | 76.48 | 76.48 | 1.79% | 21,671 |
| Jan 20, 2026 | 75.08 | 75.48 | 74.96 | 75.14 | 75.14 | -2.10% | 345,071 |
| Jan 16, 2026 | 76.66 | 76.85 | 76.32 | 76.75 | 76.75 | -0.02% | 10,486 |
| Jan 15, 2026 | 76.36 | 76.99 | 76.04 | 76.76 | 76.76 | 0.08% | 7,775 |
| Jan 14, 2026 | 75.77 | 76.81 | 75.77 | 76.70 | 76.70 | 1.37% | 13,219 |
| Jan 13, 2026 | 75.62 | 75.86 | 75.32 | 75.66 | 75.66 | -0.22% | 24,872 |
| Jan 12, 2026 | 75.72 | 75.83 | 75.36 | 75.83 | 75.83 | 0.29% | 12,167 |
| Jan 9, 2026 | 73.94 | 75.64 | 73.94 | 75.61 | 75.61 | 2.87% | 8,922 |
| Jan 8, 2026 | 72.00 | 73.82 | 71.79 | 73.50 | 73.50 | 1.04% | 15,084 |
| Jan 7, 2026 | 73.97 | 73.97 | 72.63 | 72.74 | 72.74 | -0.80% | 13,455 |
| Jan 6, 2026 | 73.46 | 73.67 | 73.26 | 73.33 | 73.33 | 0.18% | 21,730 |
| Jan 5, 2026 | 72.52 | 73.47 | 72.45 | 73.20 | 73.20 | 0.46% | 7,121 |
| Jan 2, 2026 | 72.44 | 72.99 | 72.22 | 72.86 | 72.86 | 1.18% | 5,796 |
| Dec 31, 2025 | 72.01 | 72.53 | 71.85 | 72.01 | 72.01 | -0.52% | 41,069 |
| 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 |