iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
70.55
-0.24 (-0.35%)
Dec 8, 2025, 4:00 PM EST - Market closed
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 70.56 | 70.70 | 70.38 | 70.55 | 70.55 | -0.35% | 8,957 |
| Dec 5, 2025 | 70.92 | 71.11 | 70.75 | 70.79 | 70.79 | 0.06% | 6,427 |
| Dec 4, 2025 | 71.00 | 71.17 | 70.75 | 70.75 | 70.75 | 0.68% | 17,991 |
| Dec 3, 2025 | 69.84 | 70.27 | 69.84 | 70.27 | 70.27 | 1.11% | 4,600 |
| Dec 2, 2025 | 69.64 | 69.64 | 69.16 | 69.50 | 69.50 | -0.20% | 2,140 |
| Dec 1, 2025 | 69.87 | 70.20 | 69.64 | 69.64 | 69.64 | -1.04% | 4,912 |
| Nov 28, 2025 | 70.05 | 70.40 | 70.05 | 70.38 | 70.38 | 0.71% | 8,362 |
| Nov 26, 2025 | 69.89 | 69.99 | 69.80 | 69.88 | 69.88 | 1.24% | 4,994 |
| Nov 25, 2025 | 68.09 | 69.15 | 68.09 | 69.03 | 69.03 | 1.76% | 12,153 |
| Nov 24, 2025 | 67.57 | 67.93 | 67.53 | 67.84 | 67.83 | -0.31% | 11,718 |
| Nov 21, 2025 | 67.30 | 68.30 | 67.30 | 68.05 | 68.05 | 1.68% | 22,227 |
| Nov 20, 2025 | 67.59 | 67.84 | 66.83 | 66.93 | 66.92 | -1.16% | 18,903 |
| Nov 19, 2025 | 68.28 | 68.28 | 67.68 | 67.71 | 67.71 | -0.45% | 5,759 |
| Nov 18, 2025 | 68.14 | 68.31 | 67.82 | 68.02 | 68.01 | -0.95% | 9,357 |
| Nov 17, 2025 | 69.21 | 69.30 | 68.40 | 68.67 | 68.67 | -1.39% | 17,334 |
| 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 | 73.77 | -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 |