iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
68.94
-0.11 (-0.16%)
At close: May 8, 2026, 4:00 PM EDT
72.87
+3.93 (5.70%)
After-hours: May 8, 2026, 4:26 PM EDT
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 69.25 | 69.25 | 68.77 | 68.94 | 68.94 | -0.15% | 4,621 |
| May 7, 2026 | 69.81 | 69.95 | 69.05 | 69.05 | 69.05 | -1.07% | 111,131 |
| May 6, 2026 | 69.34 | 70.02 | 69.32 | 69.79 | 69.79 | 2.17% | 41,653 |
| May 5, 2026 | 67.83 | 68.43 | 67.80 | 68.31 | 68.31 | 1.12% | 8,179 |
| May 4, 2026 | 68.73 | 69.15 | 67.50 | 67.55 | 67.55 | -1.72% | 14,994 |
| May 1, 2026 | 69.00 | 69.27 | 68.64 | 68.74 | 68.73 | 0.40% | 12,782 |
| Apr 30, 2026 | 68.40 | 68.77 | 68.07 | 68.46 | 68.46 | 0.14% | 9,639 |
| Apr 29, 2026 | 68.75 | 68.97 | 68.36 | 68.36 | 68.36 | -0.56% | 77,595 |
| Apr 28, 2026 | 68.72 | 68.86 | 68.18 | 68.75 | 68.75 | -0.26% | 5,662 |
| Apr 27, 2026 | 68.86 | 69.22 | 68.79 | 68.93 | 68.93 | 0.01% | 9,018 |
| Apr 24, 2026 | 69.23 | 69.23 | 68.90 | 68.93 | 68.93 | -1.81% | 7,915 |
| Apr 23, 2026 | 70.35 | 70.55 | 69.75 | 70.20 | 70.20 | -0.77% | 4,234 |
| Apr 22, 2026 | 71.66 | 71.66 | 70.63 | 70.74 | 70.74 | -0.73% | 5,463 |
| Apr 21, 2026 | 72.38 | 72.38 | 71.26 | 71.26 | 71.26 | -2.00% | 2,818 |
| Apr 20, 2026 | 72.52 | 73.00 | 72.45 | 72.71 | 72.71 | 0.14% | 4,692 |
| Apr 17, 2026 | 72.05 | 73.19 | 72.05 | 72.61 | 72.61 | 1.67% | 13,828 |
| Apr 16, 2026 | 71.70 | 71.71 | 71.13 | 71.41 | 71.41 | -0.41% | 8,178 |
| Apr 15, 2026 | 72.31 | 72.43 | 71.47 | 71.71 | 71.71 | -0.95% | 18,834 |
| Apr 14, 2026 | 72.21 | 72.53 | 72.21 | 72.40 | 72.39 | 0.42% | 7,336 |
| Apr 13, 2026 | 71.39 | 72.16 | 70.93 | 72.09 | 72.09 | 0.71% | 61,734 |
| Apr 10, 2026 | 72.01 | 72.01 | 71.59 | 71.59 | 71.59 | 0.27% | 1,308 |
| Apr 9, 2026 | 70.92 | 71.63 | 70.84 | 71.39 | 71.39 | -0.62% | 10,160 |
| Apr 8, 2026 | 71.65 | 72.39 | 71.61 | 71.84 | 71.84 | 3.58% | 8,085 |
| Apr 7, 2026 | 69.77 | 69.77 | 68.98 | 69.36 | 69.36 | -1.47% | 9,128 |
| Apr 6, 2026 | 70.26 | 70.71 | 70.26 | 70.39 | 70.39 | -0.19% | 2,318 |
| Apr 2, 2026 | 70.08 | 70.59 | 70.08 | 70.53 | 70.53 | -0.93% | 8,379 |
| Apr 1, 2026 | 71.36 | 71.47 | 70.89 | 71.19 | 71.19 | 0.33% | 20,512 |
| Mar 31, 2026 | 70.36 | 70.95 | 69.65 | 70.95 | 70.95 | 2.63% | 43,820 |
| Mar 30, 2026 | 69.34 | 69.83 | 69.03 | 69.13 | 69.13 | 0.41% | 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 |