iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
73.59
+0.45 (0.62%)
At close: Jun 27, 2025, 4:00 PM
73.80
+0.21 (0.29%)
After-hours: Jun 27, 2025, 7:20 PM EDT
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 73.18 | 74.00 | 73.12 | 73.59 | 73.59 | 0.62% | 522,955 |
| Jun 26, 2025 | 72.81 | 73.25 | 72.81 | 73.14 | 73.14 | 1.68% | 2,455 |
| Jun 25, 2025 | 72.46 | 72.46 | 71.93 | 71.93 | 71.93 | -1.92% | 4,362 |
| Jun 24, 2025 | 73.25 | 73.58 | 73.05 | 73.34 | 73.34 | 0.91% | 2,746 |
| Jun 23, 2025 | 71.53 | 72.68 | 71.53 | 72.68 | 72.68 | 0.35% | 22,357 |
| Jun 20, 2025 | 73.23 | 73.23 | 72.38 | 72.43 | 72.43 | 0.33% | 7,059 |
| Jun 18, 2025 | 72.22 | 72.41 | 71.67 | 72.19 | 72.19 | 0.45% | 3,313 |
| Jun 17, 2025 | 72.70 | 72.70 | 71.58 | 71.87 | 71.87 | -1.63% | 2,182 |
| Jun 16, 2025 | 73.47 | 73.47 | 72.80 | 73.06 | 73.06 | -0.14% | 1,651 |
| Jun 13, 2025 | 73.55 | 73.82 | 73.11 | 73.16 | 72.42 | -1.96% | 3,475 |
| Jun 12, 2025 | 74.72 | 74.72 | 74.56 | 74.62 | 73.86 | -0.38% | 1,972 |
| Jun 11, 2025 | 75.49 | 75.49 | 74.91 | 74.91 | 74.15 | -0.67% | 1,424 |
| Jun 10, 2025 | 75.11 | 75.41 | 75.11 | 75.41 | 74.65 | 0.39% | 1,953 |
| Jun 9, 2025 | 75.98 | 75.98 | 74.49 | 75.12 | 74.36 | 1.05% | 2,935 |
| Jun 6, 2025 | 74.99 | 75.01 | 74.34 | 74.34 | 73.59 | -0.51% | 3,568 |
| Jun 5, 2025 | 74.30 | 74.92 | 74.24 | 74.72 | 73.96 | 0.95% | 9,583 |
| Jun 4, 2025 | 73.68 | 74.02 | 73.54 | 74.02 | 73.27 | 0.35% | 2,551 |
| Jun 3, 2025 | 72.99 | 73.76 | 72.92 | 73.76 | 73.01 | 0.37% | 3,009 |
| Jun 2, 2025 | 73.52 | 73.66 | 73.27 | 73.49 | 72.74 | -0.60% | 5,526 |
| May 30, 2025 | 74.21 | 74.21 | 73.58 | 73.93 | 73.18 | -0.68% | 2,624 |
| May 29, 2025 | 74.36 | 74.58 | 74.36 | 74.44 | 73.68 | 0.62% | 1,519 |
| May 28, 2025 | 74.55 | 74.60 | 73.98 | 73.98 | 73.23 | -1.40% | 4,733 |
| May 27, 2025 | 74.89 | 75.20 | 74.64 | 75.03 | 74.27 | 1.02% | 8,543 |
| May 23, 2025 | 74.22 | 74.33 | 74.04 | 74.27 | 73.52 | -0.31% | 4,392 |
| May 22, 2025 | 74.66 | 74.85 | 74.48 | 74.50 | 73.74 | -0.77% | 3,326 |
| May 21, 2025 | 75.64 | 75.64 | 74.83 | 75.08 | 74.32 | -0.83% | 5,311 |
| May 20, 2025 | 75.45 | 75.79 | 75.45 | 75.71 | 74.94 | 0.73% | 2,739 |
| May 19, 2025 | 74.98 | 75.54 | 74.98 | 75.16 | 74.40 | -0.15% | 3,104 |
| May 16, 2025 | 74.86 | 75.27 | 74.86 | 75.27 | 74.51 | 0.55% | 1,998 |
| May 15, 2025 | 74.78 | 75.21 | 74.54 | 74.86 | 74.10 | -0.17% | 2,302 |
| May 14, 2025 | 75.05 | 75.05 | 74.53 | 74.99 | 74.23 | - | 5,870 |
| May 13, 2025 | 74.33 | 74.99 | 74.33 | 74.99 | 74.23 | 0.92% | 39,650 |
| May 12, 2025 | 73.92 | 74.31 | 73.81 | 74.31 | 73.56 | 3.02% | 4,256 |
| May 9, 2025 | 72.71 | 72.71 | 72.13 | 72.13 | 71.40 | -0.99% | 1,901 |
| May 8, 2025 | 72.65 | 73.04 | 72.24 | 72.85 | 72.11 | 1.42% | 7,240 |
| May 7, 2025 | 71.37 | 71.83 | 71.37 | 71.83 | 71.10 | 0.94% | 2,614 |
| May 6, 2025 | 71.22 | 71.51 | 71.11 | 71.16 | 70.44 | -1.11% | 5,259 |
| May 5, 2025 | 72.52 | 72.52 | 71.96 | 71.96 | 71.23 | -0.76% | 3,468 |
| May 2, 2025 | 72.76 | 73.17 | 72.51 | 72.51 | 71.77 | 0.36% | 21,553 |
| May 1, 2025 | 71.72 | 72.60 | 71.67 | 72.25 | 71.52 | -0.33% | 4,006 |
| Apr 30, 2025 | 71.94 | 72.49 | 71.80 | 72.49 | 71.75 | -0.62% | 6,222 |
| Apr 29, 2025 | 72.98 | 73.16 | 72.87 | 72.94 | 72.20 | -0.45% | 2,726 |
| Apr 28, 2025 | 72.51 | 73.27 | 72.39 | 73.27 | 72.53 | 1.37% | 8,741 |
| Apr 25, 2025 | 72.17 | 72.56 | 71.97 | 72.28 | 71.55 | -0.65% | 3,288 |
| Apr 24, 2025 | 72.37 | 73.06 | 72.37 | 72.75 | 72.01 | 0.69% | 2,564 |
| Apr 23, 2025 | 73.11 | 73.30 | 72.25 | 72.25 | 71.52 | 0.12% | 1,855 |
| Apr 22, 2025 | 71.95 | 72.76 | 71.72 | 72.16 | 71.43 | 2.07% | 9,198 |
| Apr 21, 2025 | 71.12 | 71.12 | 70.21 | 70.70 | 69.98 | -0.55% | 3,502 |
| Apr 17, 2025 | 71.40 | 71.68 | 71.09 | 71.09 | 70.37 | 1.15% | 2,051 |
| Apr 16, 2025 | 70.54 | 71.04 | 70.08 | 70.28 | 69.57 | -0.54% | 2,031 |