iShares Global Timber & Forestry ETF (WOOD)

NASDAQ: WOOD · Real-Time Price · USD

66.80

-0.96 (-1.41%)

At close: Jun 26, 2026, 4:00 PM EDT

68.14

+1.34 (2.00%)

After-hours: Jun 26, 2026, 4:21 PM EDT

WOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	67.15	67.44	66.67	66.80	66.80	-1.41%	38,698
Jun 25, 2026	67.49	68.22	67.49	67.76	67.76	0.97%	33,123
Jun 24, 2026	66.01	67.15	66.01	67.11	67.11	1.45%	4,509
Jun 23, 2026	66.13	66.56	65.99	66.15	66.15	-1.42%	5,549
Jun 22, 2026	65.13	67.61	65.13	67.10	67.10	-0.26%	12,961
Jun 18, 2026	66.79	67.87	66.59	67.28	67.28	0.24%	5,984
Jun 17, 2026	67.85	68.52	67.02	67.12	67.11	-1.52%	8,122
Jun 16, 2026	68.20	68.47	68.02	68.15	68.15	-0.41%	5,869
Jun 15, 2026	68.70	69.28	68.30	68.43	68.43	1.45%	30,457
Jun 12, 2026	67.45	68.18	67.45	68.08	67.45	1.16%	4,672
Jun 11, 2026	65.64	67.30	65.33	67.30	66.68	2.21%	7,722
Jun 10, 2026	66.69	66.74	65.63	65.84	65.23	-1.66%	11,845
Jun 9, 2026	67.00	67.49	66.33	66.96	66.34	0.91%	13,959
Jun 8, 2026	66.48	66.71	66.29	66.35	65.74	-0.37%	8,127
Jun 5, 2026	67.46	67.46	66.38	66.60	65.98	-1.18%	12,630
Jun 4, 2026	67.70	67.98	67.27	67.39	66.77	0.58%	11,987
Jun 3, 2026	66.38	67.21	66.38	67.01	66.39	-0.73%	27,745
Jun 2, 2026	66.99	67.66	66.99	67.50	66.87	0.58%	16,388
Jun 1, 2026	67.19	67.20	66.53	67.11	66.49	-0.90%	11,421
May 29, 2026	67.54	67.87	67.50	67.72	67.09	-0.47%	18,867
May 28, 2026	67.39	68.15	67.39	68.04	67.41	0.70%	6,240
May 27, 2026	67.24	68.00	67.24	67.57	66.95	1.31%	45,888
May 26, 2026	66.20	66.76	66.16	66.70	66.08	1.48%	33,643
May 22, 2026	65.88	65.96	65.41	65.72	65.12	-0.60%	21,767
May 21, 2026	65.10	66.22	65.10	66.12	65.51	0.31%	15,523
May 20, 2026	64.55	65.91	64.55	65.91	65.30	2.02%	6,118
May 19, 2026	64.53	64.90	64.53	64.61	64.01	-1.13%	31,564
May 18, 2026	65.12	65.47	65.01	65.35	64.75	0.37%	9,471
May 15, 2026	66.26	66.26	65.00	65.11	64.51	-3.03%	20,040
May 14, 2026	67.60	67.77	67.01	67.14	66.52	-0.17%	6,253
May 13, 2026	67.51	67.78	67.25	67.26	66.63	-0.91%	12,861
May 12, 2026	68.19	68.32	67.51	67.87	67.24	-0.38%	12,269
May 11, 2026	69.12	69.12	68.01	68.13	67.50	-1.17%	12,959
May 8, 2026	69.25	69.25	68.77	68.94	68.30	-0.15%	4,621
May 7, 2026	69.81	69.95	69.05	69.05	68.41	-1.07%	111,131
May 6, 2026	69.34	70.02	69.32	69.79	69.15	2.17%	41,653
May 5, 2026	67.83	68.43	67.80	68.31	67.68	1.12%	8,179
May 4, 2026	68.73	69.15	67.50	67.55	66.93	-1.72%	14,994
May 1, 2026	69.00	69.27	68.64	68.74	68.10	0.40%	12,782
Apr 30, 2026	68.40	68.77	68.07	68.46	67.83	0.14%	9,639
Apr 29, 2026	68.75	68.97	68.36	68.36	67.73	-0.56%	77,595
Apr 28, 2026	68.72	68.86	68.18	68.75	68.12	-0.26%	5,662
Apr 27, 2026	68.86	69.22	68.79	68.93	68.29	0.01%	9,018
Apr 24, 2026	69.23	69.23	68.90	68.93	68.29	-1.81%	7,915
Apr 23, 2026	70.35	70.55	69.75	70.20	69.55	-0.77%	4,234
Apr 22, 2026	71.66	71.66	70.63	70.74	70.09	-0.73%	5,463
Apr 21, 2026	72.38	72.38	71.26	71.26	70.60	-1.99%	2,818
Apr 20, 2026	72.52	73.00	72.45	72.71	72.04	0.14%	4,692
Apr 17, 2026	72.05	73.19	72.05	72.61	71.94	1.67%	13,828
Apr 16, 2026	71.70	71.71	71.13	71.41	70.75	-0.41%	8,178