Skip to main content
iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
73.09
-0.35 (-0.47%)
At close: Mar 9, 2026, 4:00 PM EDT
73.09
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:15 PM EDT

WOOD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202672.5573.5371.4573.4673.460.04%47,865
Mar 6, 202673.4173.5672.6973.4373.43-0.97%33,950
Mar 5, 202674.8174.8173.6774.1674.16-1.52%126,138
Mar 4, 202674.7175.4174.4075.3075.300.63%21,906
Mar 3, 202674.1775.0273.0174.8374.83-2.26%43,331
Mar 2, 202676.6676.8476.0176.5676.56-2.32%302,336
Feb 27, 202678.1978.6277.5678.3878.38-0.26%50,207
Feb 26, 202678.6178.7677.7878.5878.580.07%16,943
Feb 25, 202678.7478.7577.7678.5378.53-0.75%35,204
Feb 24, 202679.1379.6779.0279.1279.120.32%62,914
Feb 23, 202679.6579.8278.6778.8778.87-1.99%76,063
Feb 20, 202679.5780.4779.5180.4780.470.78%297,516
Feb 19, 202680.3480.6979.5779.8579.85-1.05%13,313
Feb 18, 202680.8181.2980.5180.7080.70-0.10%10,960
Feb 17, 202681.4281.4280.1880.7880.78-1.88%17,417
Feb 13, 202682.5182.6282.2282.3282.32-0.15%30,700
Feb 12, 202682.6683.3282.2782.4582.450.18%75,867
Feb 11, 202681.3482.4081.3482.3082.302.64%20,338
Feb 10, 202679.6080.4779.6080.1980.191.57%23,768
Feb 9, 202678.5279.1178.0478.9578.951.38%13,749
Feb 6, 202677.2177.9377.0977.8877.871.43%16,816
Feb 5, 202677.2877.2876.6676.7876.77-0.88%14,980
Feb 4, 202676.3477.4976.3077.4677.463.14%30,429
Feb 3, 202674.9275.7774.5475.1075.101.22%14,015
Feb 2, 202674.2874.5874.0174.2074.20-0.64%30,478
Jan 30, 202674.5374.9074.2774.6874.68-1.31%9,652
Jan 29, 202676.9577.1575.1875.6775.67-0.67%51,808
Jan 28, 202676.7876.7876.0176.1876.18-0.99%37,538
Jan 27, 202677.0177.0476.5776.9476.940.14%54,320
Jan 26, 202677.4877.4876.8376.8376.83-0.21%10,476
Jan 23, 202676.2377.0176.0176.9976.990.29%6,860
Jan 22, 202676.9977.3176.7776.7776.770.38%12,940
Jan 21, 202675.8976.4875.6876.4876.481.79%21,671
Jan 20, 202675.0875.4874.9675.1475.14-2.10%345,071
Jan 16, 202676.6676.8576.3276.7576.75-0.02%10,486
Jan 15, 202676.3676.9976.0476.7676.760.08%7,775
Jan 14, 202675.7776.8175.7776.7076.701.37%13,219
Jan 13, 202675.6275.8675.3275.6675.66-0.22%24,872
Jan 12, 202675.7275.8375.3675.8375.830.29%12,167
Jan 9, 202673.9475.6473.9475.6175.612.87%8,922
Jan 8, 202672.0073.8271.7973.5073.501.04%15,084
Jan 7, 202673.9773.9772.6372.7472.74-0.80%13,455
Jan 6, 202673.4673.6773.2673.3373.330.18%21,730
Jan 5, 202672.5273.4772.4573.2073.200.46%7,121
Jan 2, 202672.4472.9972.2272.8672.861.18%5,796
Dec 31, 202572.0172.5371.8572.0172.01-0.52%41,069
Dec 30, 202572.1472.5472.1072.3972.390.64%10,769
Dec 29, 202571.9772.0871.6871.9371.930.28%7,996
Dec 26, 202571.5771.7671.4971.7371.730.29%5,260
Dec 24, 202571.3071.7471.2971.5271.520.31%3,014
Dec 23, 202571.0071.4370.9871.3071.300.83%3,830
Dec 22, 202570.7570.9670.6170.7170.710.07%6,485
Dec 19, 202571.4871.5570.5670.6670.66-0.89%28,800
Dec 18, 202571.5171.7971.1371.2971.290.25%8,692
Dec 17, 202571.0071.1870.7171.1171.110.46%10,199
Dec 16, 202570.7170.8270.6270.7970.79-1.26%7,624
Dec 15, 202571.7271.7971.2971.6970.640.70%11,720
Dec 12, 202571.5671.7171.1071.2070.15-0.57%5,273
Dec 11, 202571.6372.0471.6171.6170.550.43%4,861
Dec 10, 202569.6771.3069.6771.3070.252.45%3,053
Dec 9, 202570.1970.1969.5969.6068.57-1.34%4,267
Dec 8, 202570.5670.7070.3870.5569.51-0.35%8,957
Dec 5, 202570.9271.1170.7570.7969.750.06%6,427
Dec 4, 202571.0071.1770.7570.7569.710.68%17,992
Dec 3, 202569.8470.2769.8470.2769.241.11%4,600
Dec 2, 202569.6469.6469.1669.5068.48-0.20%2,140
Dec 1, 202569.8770.2069.6469.6468.61-1.04%4,912
Nov 28, 202570.0570.4070.0570.3869.340.71%8,362
Nov 26, 202569.8969.9969.8069.8868.851.24%4,994
Nov 25, 202568.0969.1568.0969.0368.011.76%12,153
Nov 24, 202567.5767.9367.5367.8466.84-0.31%11,718
Nov 21, 202567.3068.3067.3068.0567.041.68%22,227
Nov 20, 202567.5967.8466.8366.9365.94-1.16%18,903
Nov 19, 202568.2868.2867.6867.7166.71-0.45%5,759
Nov 18, 202568.1468.3167.8268.0267.01-0.95%9,357
Nov 17, 202569.2169.3068.4068.6767.66-1.39%17,334
Nov 14, 202569.5169.7169.3869.6468.61-1.26%31,163
Nov 13, 202570.7671.1370.5370.5369.49-0.22%10,531
Nov 12, 202570.6970.9370.6870.6869.640.27%10,650
Nov 11, 202570.1670.7670.1670.4969.451.00%13,342
Nov 10, 202570.3770.3769.3569.7968.760.12%5,303
Nov 7, 202568.8569.7168.6269.7168.680.40%6,214
Nov 6, 202569.0869.4969.0169.4368.410.76%6,022
Nov 5, 202568.6168.9268.6168.9167.890.68%4,500
Nov 4, 202568.1368.4868.1368.4467.44-0.31%2,777
Nov 3, 202569.1269.1268.4568.6667.65-1.06%4,674
Oct 31, 202569.7069.7069.0769.3968.37-0.51%4,179
Oct 30, 202569.8570.0469.7569.7568.72-0.94%6,698
Oct 29, 202571.8671.8670.3770.4169.37-2.62%10,315
Oct 28, 202572.3872.4272.1172.3171.24-0.36%6,700
Oct 27, 202572.5172.6172.0072.5771.500.13%13,758
Oct 24, 202572.4573.4071.4272.4771.400.76%16,366
Oct 23, 202571.3772.0071.2271.9270.861.59%9,794
Oct 22, 202570.6571.2470.5670.8069.760.41%11,576
Oct 21, 202570.2171.0270.2170.5169.47-0.14%19,811
Oct 20, 202570.2270.7470.2270.6169.570.66%31,139
Oct 17, 202570.1670.2269.8370.1569.110.39%6,116
Oct 16, 202569.7770.6169.7269.8768.84-0.04%6,984
Oct 15, 202570.1070.5369.9069.9068.870.27%4,968
Oct 14, 202569.5469.9669.4869.7168.69-0.10%52,213