iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
69.13
+0.28 (0.41%)
At close: Mar 30, 2026, 4:00 PM EDT
69.29
+0.16 (0.23%)
After-hours: Mar 30, 2026, 4:15 PM EDT
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 69.34 | 69.83 | 69.03 | 69.29 | 69.29 | 0.64% | 4,881 |
| Mar 27, 2026 | 68.99 | 69.31 | 68.66 | 68.85 | 68.85 | -0.45% | 16,984 |
| Mar 26, 2026 | 69.55 | 70.20 | 69.02 | 69.16 | 69.16 | -1.17% | 7,642 |
| Mar 25, 2026 | 70.24 | 70.24 | 69.60 | 69.98 | 69.98 | 1.58% | 21,696 |
| Mar 24, 2026 | 68.54 | 69.20 | 68.54 | 68.89 | 68.89 | 0.33% | 13,391 |
| Mar 23, 2026 | 67.98 | 69.44 | 67.90 | 68.67 | 68.67 | 2.70% | 27,552 |
| Mar 20, 2026 | 68.08 | 68.08 | 66.65 | 66.86 | 66.86 | -2.19% | 18,379 |
| Mar 19, 2026 | 68.45 | 68.75 | 67.92 | 68.36 | 68.36 | -2.21% | 31,037 |
| Mar 18, 2026 | 71.11 | 71.14 | 69.83 | 69.91 | 69.91 | -2.35% | 19,826 |
| Mar 17, 2026 | 71.76 | 72.09 | 71.51 | 71.59 | 71.59 | 0.46% | 7,642 |
| Mar 16, 2026 | 71.26 | 71.59 | 70.92 | 71.26 | 71.26 | 1.10% | 13,204 |
| Mar 13, 2026 | 71.17 | 71.74 | 70.42 | 70.49 | 70.48 | -1.12% | 12,421 |
| Mar 12, 2026 | 72.34 | 72.64 | 71.22 | 71.29 | 71.29 | -2.20% | 36,662 |
| Mar 11, 2026 | 73.06 | 73.22 | 72.70 | 72.89 | 72.89 | -0.64% | 11,026 |
| Mar 10, 2026 | 73.43 | 74.27 | 73.05 | 73.36 | 73.36 | 0.37% | 11,967 |
| Mar 9, 2026 | 72.55 | 73.53 | 71.45 | 73.09 | 73.09 | -0.47% | 47,865 |
| Mar 6, 2026 | 73.41 | 73.56 | 72.69 | 73.43 | 73.43 | -0.97% | 33,952 |
| 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 |