iShares Global Timber & Forestry ETF (WOOD)

NASDAQ: WOOD · Real-Time Price · USD

71.59

+0.89 (1.25%)

At close: Sep 17, 2026, 4:00 PM EDT

71.72

+0.13 (0.18%)

After-hours: Sep 17, 2026, 7:30 PM EDT

WOOD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	71.45	71.76	71.19	71.70	71.70	1.41%	25,024
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
Aug 19, 2026	71.30	71.87	71.30	71.85	71.85	1.40%	29,866
Aug 18, 2026	71.15	71.24	70.79	70.86	70.86	-0.39%	32,066
Aug 17, 2026	71.78	71.78	71.09	71.14	71.14	-1.69%	72,259
Aug 14, 2026	72.52	72.89	72.20	72.36	72.36	-0.04%	48,972
Aug 13, 2026	72.18	72.48	72.00	72.39	72.39	0.14%	140,508
Aug 12, 2026	72.81	72.81	72.12	72.29	72.29	-0.40%	6,337
Aug 11, 2026	72.97	72.97	72.41	72.58	72.58	-0.83%	6,811
Aug 10, 2026	73.16	73.33	72.87	73.19	73.19	-0.49%	12,897
Aug 7, 2026	73.54	73.66	73.27	73.55	73.55	1.44%	9,884
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