iShares Global Timber & Forestry ETF (WOOD)

NASDAQ: WOOD · Real-Time Price · USD

73.55

+1.05 (1.44%)

At close: Aug 7, 2026, 4:00 PM EDT

73.66

+0.11 (0.15%)

After-hours: Aug 7, 2026, 7:34 PM EDT

WOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	73.54	73.66	73.27	73.55	73.55	1.44%	9,883
Aug 6, 2026	73.60	73.60	72.28	72.50	72.50	-0.45%	3,605
Aug 5, 2026	73.24	73.24	72.71	72.83	72.83	-0.71%	35,675
Aug 4, 2026	72.28	73.53	72.28	73.35	73.35	0.88%	12,291
Aug 3, 2026	72.29	72.90	71.95	72.71	72.71	1.06%	40,503
Jul 31, 2026	71.58	71.96	71.10	71.95	71.95	-0.18%	5,239
Jul 30, 2026	72.37	72.37	71.64	72.08	72.08	1.44%	11,072
Jul 29, 2026	71.30	71.80	70.71	71.06	71.06	-0.57%	33,961
Jul 28, 2026	70.94	71.63	70.94	71.46	71.46	2.02%	6,401
Jul 27, 2026	70.35	70.50	69.94	70.05	70.05	1.02%	8,619
Jul 24, 2026	68.45	69.46	68.45	69.34	69.34	1.25%	16,729
Jul 23, 2026	68.71	68.93	68.23	68.49	68.49	-2.03%	7,004
Jul 22, 2026	69.50	69.96	69.46	69.91	69.91	1.90%	12,315
Jul 21, 2026	68.84	68.84	68.40	68.61	68.61	0.26%	17,937
Jul 20, 2026	68.61	68.66	68.32	68.43	68.43	-1.10%	12,294
Jul 17, 2026	69.64	69.64	69.00	69.19	69.19	0.35%	19,605
Jul 16, 2026	68.80	69.27	68.80	68.95	68.95	1.08%	19,354
Jul 15, 2026	68.12	68.59	68.04	68.21	68.21	0.66%	2,753
Jul 14, 2026	67.87	67.93	67.60	67.76	67.76	1.02%	7,187
Jul 13, 2026	67.40	67.79	66.78	67.08	67.08	-0.96%	7,314
Jul 10, 2026	67.04	67.92	67.04	67.73	67.73	1.94%	11,422
Jul 9, 2026	65.83	66.60	65.83	66.44	66.44	0.51%	5,132
Jul 8, 2026	65.59	66.11	65.32	66.11	66.11	-1.57%	6,238
Jul 7, 2026	67.42	67.42	67.03	67.16	67.16	-0.20%	5,234
Jul 6, 2026	67.23	67.40	66.90	67.30	67.30	0.84%	2,800
Jul 2, 2026	66.76	66.76	66.51	66.74	66.74	1.25%	2,136
Jul 1, 2026	65.56	66.08	65.56	65.91	65.91	-0.50%	5,188
Jun 30, 2026	66.10	66.24	65.81	66.24	66.24	-0.21%	3,404
Jun 29, 2026	67.17	67.17	65.92	66.38	66.38	-0.63%	33,748
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