iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
65.28
+0.46 (0.71%)
At close: Oct 29, 2026, 4:00 PM EDT
65.28
0.00 (0.00%)
After-hours: Oct 29, 2026, 4:15 PM EDT
WOOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 64.93 | 65.32 | 64.90 | 65.28 | 65.28 | 0.71% | 16,781 |
| Oct 28, 2026 | 64.72 | 64.90 | 64.30 | 64.82 | 64.82 | -1.57% | 22,412 |
| Oct 27, 2026 | 65.98 | 65.98 | 65.48 | 65.86 | 65.86 | 0.03% | 9,074 |
| Oct 26, 2026 | 64.60 | 66.07 | 64.60 | 65.84 | 65.84 | -0.68% | 26,744 |
| Oct 23, 2026 | 65.95 | 66.43 | 65.83 | 66.29 | 66.29 | 0.02% | 13,241 |
| Oct 22, 2026 | 65.99 | 66.37 | 65.85 | 66.28 | 66.28 | 0.32% | 20,372 |
| Oct 21, 2026 | 66.00 | 66.30 | 65.84 | 66.07 | 66.07 | -0.70% | 41,194 |
| Oct 20, 2026 | 66.67 | 66.69 | 66.35 | 66.53 | 66.53 | 0.42% | 4,637 |
| Oct 19, 2026 | 66.73 | 66.75 | 66.25 | 66.25 | 66.25 | -0.65% | 5,405 |
| Oct 16, 2026 | 66.79 | 66.98 | 66.23 | 66.69 | 66.69 | 0.12% | 105,472 |
| Oct 15, 2026 | 66.51 | 66.76 | 66.49 | 66.61 | 66.61 | 0.14% | 8,649 |
| Oct 14, 2026 | 66.50 | 66.52 | 66.33 | 66.52 | 66.52 | -0.72% | 7,759 |
| Oct 13, 2026 | 66.85 | 67.12 | 66.60 | 67.01 | 67.01 | 0.64% | 6,353 |
| Oct 12, 2026 | 66.26 | 66.74 | 66.26 | 66.58 | 66.58 | -0.16% | 15,063 |
| Oct 9, 2026 | 66.80 | 66.82 | 66.27 | 66.69 | 66.69 | 0.87% | 8,147 |
| Oct 8, 2026 | 65.55 | 66.27 | 65.40 | 66.11 | 66.11 | 0.57% | 13,288 |
| Oct 7, 2026 | 65.85 | 66.00 | 65.52 | 65.74 | 65.74 | -0.41% | 20,640 |
| Oct 6, 2026 | 66.50 | 66.50 | 65.81 | 66.01 | 66.01 | -0.30% | 62,590 |
| Oct 5, 2026 | 66.30 | 66.43 | 65.97 | 66.21 | 66.21 | -0.21% | 21,173 |
| Oct 2, 2026 | 66.58 | 66.58 | 66.07 | 66.35 | 66.35 | 0.21% | 31,804 |
| Oct 1, 2026 | 67.02 | 67.02 | 65.93 | 66.21 | 66.21 | -1.50% | 14,330 |
| Sep 30, 2026 | 67.79 | 68.05 | 67.08 | 67.22 | 67.22 | -0.39% | 14,435 |
| Sep 29, 2026 | 67.68 | 67.68 | 67.08 | 67.49 | 67.49 | -1.17% | 12,457 |
| Sep 28, 2026 | 68.48 | 68.66 | 68.05 | 68.29 | 68.29 | -1.48% | 38,741 |
| Sep 25, 2026 | 69.30 | 69.43 | 69.11 | 69.32 | 69.31 | 0.08% | 6,969 |
| Sep 24, 2026 | 70.18 | 70.21 | 69.13 | 69.26 | 69.26 | -1.86% | 11,959 |
| Sep 23, 2026 | 71.07 | 71.07 | 70.49 | 70.57 | 70.57 | -1.82% | 19,244 |
| Sep 22, 2026 | 71.32 | 72.00 | 71.26 | 71.88 | 71.88 | 1.46% | 10,291 |
| Sep 21, 2026 | 70.99 | 71.16 | 70.73 | 70.84 | 70.84 | 0.32% | 30,437 |
| Sep 18, 2026 | 70.79 | 70.80 | 70.37 | 70.62 | 70.62 | -1.36% | 23,624 |
| Sep 17, 2026 | 71.45 | 71.76 | 71.19 | 71.59 | 71.59 | 1.25% | 25,026 |
| Sep 16, 2026 | 70.95 | 71.56 | 70.39 | 70.71 | 70.71 | 0.03% | 27,309 |
| Sep 15, 2026 | 70.92 | 70.92 | 70.43 | 70.69 | 70.69 | 0.61% | 92,875 |
| Sep 14, 2026 | 70.13 | 70.66 | 69.87 | 70.26 | 70.26 | -0.71% | 12,423 |
| Sep 11, 2026 | 70.88 | 70.99 | 70.59 | 70.76 | 70.76 | 0.36% | 5,857 |
| Sep 10, 2026 | 70.98 | 70.98 | 69.99 | 70.50 | 70.50 | -0.66% | 12,693 |
| Sep 9, 2026 | 71.89 | 71.89 | 70.85 | 70.97 | 70.97 | -0.56% | 18,390 |
| Sep 8, 2026 | 71.76 | 71.81 | 71.25 | 71.37 | 71.37 | -0.50% | 23,467 |
| Sep 4, 2026 | 71.03 | 72.01 | 71.03 | 71.73 | 71.73 | 0.72% | 61,663 |
| Sep 3, 2026 | 71.69 | 71.69 | 70.71 | 71.22 | 71.22 | -0.04% | 47,927 |
| Sep 2, 2026 | 71.30 | 71.92 | 71.18 | 71.24 | 71.24 | -0.02% | 128,686 |
| Sep 1, 2026 | 71.51 | 71.73 | 71.10 | 71.25 | 71.25 | -0.63% | 18,456 |
| Aug 31, 2026 | 72.43 | 72.43 | 71.51 | 71.71 | 71.70 | -0.60% | 30,239 |
| Aug 28, 2026 | 72.87 | 72.91 | 71.97 | 72.14 | 72.14 | -0.42% | 16,249 |
| Aug 27, 2026 | 72.46 | 72.81 | 72.30 | 72.44 | 72.44 | 0.04% | 8,716 |
| Aug 26, 2026 | 72.63 | 72.81 | 72.41 | 72.41 | 72.41 | -0.29% | 8,992 |
| Aug 25, 2026 | 72.28 | 72.73 | 72.28 | 72.62 | 72.62 | 0.29% | 13,036 |
| Aug 24, 2026 | 72.70 | 73.00 | 72.22 | 72.41 | 72.41 | -0.12% | 28,665 |
| Aug 21, 2026 | 71.98 | 72.69 | 71.97 | 72.49 | 72.49 | 1.43% | 19,793 |
| Aug 20, 2026 | 71.57 | 71.94 | 71.25 | 71.47 | 71.47 | -0.52% | 22,363 |