iShares Global Timber & Forestry UCITS ETF (LON:WOOD)
London · Delayed Price · Currency is GBP · Price in GBX 1,641.50
-12.50 (-0.76%)
May 19, 2026, 4:35 PM GMT
LON:WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,654.00 | 1,655.00 | 1,641.00 | 1,641.50 | 1,641.50 | -0.76% | 3,018 |
| May 18, 2026 | 1,651.50 | 1,668.00 | 1,641.30 | 1,654.00 | 1,654.00 | -0.63% | 1,580 |
| May 15, 2026 | 1,713.00 | 1,713.00 | 1,664.50 | 1,664.50 | 1,664.50 | -2.38% | 4,277 |
| May 14, 2026 | 1,694.50 | 1,709.00 | 1,687.00 | 1,705.00 | 1,705.00 | 0.21% | 4,407 |
| May 13, 2026 | 1,710.00 | 1,712.50 | 1,697.01 | 1,701.50 | 1,701.50 | -0.15% | 1,683 |
| May 12, 2026 | 1,710.00 | 1,715.50 | 1,703.00 | 1,704.00 | 1,704.00 | -0.35% | 6,968 |
| May 11, 2026 | 1,715.00 | 1,722.50 | 1,710.00 | 1,710.00 | 1,710.00 | -0.75% | 2,604 |
| May 8, 2026 | 1,725.50 | 1,731.50 | 1,717.30 | 1,723.00 | 1,723.00 | -0.75% | 1,873 |
| May 7, 2026 | 1,751.50 | 1,751.50 | 1,732.50 | 1,736.00 | 1,736.00 | -0.20% | 5,033 |
| May 6, 2026 | 1,720.50 | 1,744.50 | 1,717.00 | 1,739.50 | 1,739.50 | 2.02% | 2,902 |
| May 5, 2026 | 1,703.00 | 1,720.00 | 1,689.50 | 1,705.00 | 1,705.00 | -1.15% | 4,231 |
| May 1, 2026 | 1,720.50 | 1,729.00 | 1,708.50 | 1,724.75 | 1,724.75 | 0.95% | 5,675 |
| Apr 30, 2026 | 1,727.50 | 1,732.13 | 1,706.50 | 1,708.50 | 1,708.50 | -0.99% | 4,144 |
| Apr 29, 2026 | 1,737.00 | 1,744.50 | 1,725.50 | 1,725.50 | 1,725.50 | 0.22% | 1,997 |
| Apr 28, 2026 | 1,733.00 | 1,739.50 | 1,725.00 | 1,721.75 | 1,721.75 | -0.62% | 232 |
| Apr 27, 2026 | 1,728.50 | 1,736.00 | 1,725.42 | 1,732.50 | 1,732.50 | -0.14% | 2,277 |
| Apr 24, 2026 | 1,766.50 | 1,767.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.72% | 4,756 |
| Apr 23, 2026 | 1,776.00 | 1,783.50 | 1,769.76 | 1,783.50 | 1,783.50 | -0.31% | 1,435 |
| Apr 22, 2026 | 1,807.00 | 1,817.00 | 1,789.00 | 1,789.00 | 1,789.00 | -1.05% | 3,418 |
| Apr 21, 2026 | 1,827.00 | 1,833.50 | 1,808.00 | 1,808.00 | 1,808.00 | -1.01% | 4,543 |
| Apr 20, 2026 | 1,827.50 | 1,835.00 | 1,814.50 | 1,826.50 | 1,826.50 | -0.35% | 4,466 |
| Apr 17, 2026 | 1,792.50 | 1,834.00 | 1,792.50 | 1,833.00 | 1,833.00 | 2.16% | 35,348 |
| Apr 16, 2026 | 1,806.00 | 1,806.50 | 1,792.50 | 1,794.25 | 1,794.25 | -0.61% | 36,745 |
| Apr 15, 2026 | 1,810.00 | 1,817.00 | 1,799.00 | 1,805.25 | 1,805.25 | -0.48% | 2,257 |
| Apr 14, 2026 | 1,811.50 | 1,827.00 | 1,809.00 | 1,814.00 | 1,814.00 | 0.58% | 1,346 |
| Apr 13, 2026 | 1,803.00 | 1,807.00 | 1,794.00 | 1,803.50 | 1,803.50 | -0.70% | 16,251 |
| Apr 10, 2026 | 1,808.00 | 1,829.50 | 1,803.50 | 1,816.25 | 1,816.25 | 0.71% | 585 |
| Apr 9, 2026 | 1,811.00 | 1,816.50 | 1,801.82 | 1,803.50 | 1,803.50 | -1.18% | 676 |
| Apr 8, 2026 | 1,813.00 | 1,833.25 | 1,808.50 | 1,825.00 | 1,825.00 | 2.85% | 5,040 |
| Apr 7, 2026 | 1,815.00 | 1,815.00 | 1,769.00 | 1,774.50 | 1,774.50 | -1.92% | 1,847 |
| Apr 2, 2026 | 1,810.50 | 1,818.00 | 1,804.00 | 1,809.25 | 1,809.25 | -0.84% | 2,038 |
| Apr 1, 2026 | 1,821.00 | 1,843.50 | 1,819.00 | 1,824.50 | 1,824.50 | 0.91% | 549 |
| Mar 31, 2026 | 1,792.50 | 1,811.50 | 1,782.00 | 1,808.00 | 1,808.00 | 0.89% | 6,077 |
| Mar 30, 2026 | 1,763.50 | 1,794.50 | 1,762.50 | 1,792.00 | 1,792.00 | 1.40% | 13,443 |
| Mar 27, 2026 | 1,771.00 | 1,784.50 | 1,761.00 | 1,767.25 | 1,767.25 | -0.63% | 10,948 |
| Mar 26, 2026 | 1,776.00 | 1,787.55 | 1,770.00 | 1,778.50 | 1,778.50 | -0.07% | 3,147 |
| Mar 25, 2026 | 1,780.00 | 1,786.00 | 1,772.50 | 1,779.75 | 1,779.75 | 1.29% | 1,257 |
| Mar 24, 2026 | 1,736.50 | 1,758.00 | 1,729.00 | 1,757.00 | 1,757.00 | 1.06% | 3,374 |
| Mar 23, 2026 | 1,683.00 | 1,756.50 | 1,675.82 | 1,738.50 | 1,738.50 | 1.40% | 16,514 |
| Mar 20, 2026 | 1,740.00 | 1,743.50 | 1,714.50 | 1,714.50 | 1,714.50 | -1.30% | 4,709 |
| Mar 19, 2026 | 1,776.50 | 1,776.50 | 1,735.50 | 1,737.00 | 1,737.00 | -3.69% | 3,047 |
| Mar 18, 2026 | 1,834.50 | 1,839.00 | 1,805.50 | 1,803.50 | 1,803.50 | -1.53% | 3,730 |
| Mar 17, 2026 | 1,815.00 | 1,835.00 | 1,814.50 | 1,831.50 | 1,831.50 | 0.80% | 1,230 |
| Mar 16, 2026 | 1,823.00 | 1,830.00 | 1,816.00 | 1,817.00 | 1,817.00 | 0.08% | 464 |
| Mar 13, 2026 | 1,816.00 | 1,833.00 | 1,804.00 | 1,815.50 | 1,815.50 | -1.28% | 3,676 |
| Mar 12, 2026 | 1,845.00 | 1,851.00 | 1,839.00 | 1,839.00 | 1,839.00 | -0.92% | 4,096 |
| Mar 11, 2026 | 1,855.50 | 1,864.50 | 1,850.00 | 1,856.00 | 1,856.00 | -0.71% | 4,054 |
| Mar 10, 2026 | 1,865.50 | 1,872.50 | 1,856.50 | 1,869.25 | 1,869.25 | 2.42% | 2,794 |
| Mar 9, 2026 | 1,854.50 | 1,854.50 | 1,825.00 | 1,825.00 | 1,825.00 | -2.21% | 3,469 |
| Mar 6, 2026 | 1,885.00 | 1,905.50 | 1,855.00 | 1,866.25 | 1,866.25 | -1.78% | 13,804 |