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
Apr 15, 2026	72.31	72.43	71.47	71.71	71.05	-0.95%	18,834
Apr 14, 2026	72.21	72.53	72.21	72.40	71.73	0.42%	7,336
Apr 13, 2026	71.39	72.16	70.93	72.09	71.43	0.71%	61,734
Apr 10, 2026	72.01	72.01	71.59	71.59	70.92	0.27%	1,308
Apr 9, 2026	70.92	71.63	70.84	71.39	70.73	-0.62%	10,160
Apr 8, 2026	71.65	72.39	71.61	71.84	71.17	3.58%	8,085
Apr 7, 2026	69.77	69.77	68.98	69.36	68.72	-1.47%	9,128
Apr 6, 2026	70.26	70.71	70.26	70.39	69.74	-0.19%	2,318
Apr 2, 2026	70.08	70.59	70.08	70.53	69.88	-0.93%	8,379
Apr 1, 2026	71.36	71.47	70.89	71.19	70.53	0.33%	20,512
Mar 31, 2026	70.36	70.95	69.65	70.95	70.29	2.63%	43,820
Mar 30, 2026	69.34	69.83	69.03	69.13	68.49	0.41%	4,881
Mar 27, 2026	68.99	69.31	68.66	68.85	68.21	-0.45%	16,984
Mar 26, 2026	69.55	70.20	69.02	69.16	68.52	-1.17%	7,642
Mar 25, 2026	70.24	70.24	69.60	69.98	69.33	1.58%	21,696
Mar 24, 2026	68.54	69.20	68.54	68.89	68.26	0.33%	13,391
Mar 23, 2026	67.98	69.44	67.90	68.67	68.03	2.70%	27,552
Mar 20, 2026	68.08	68.08	66.65	66.86	66.24	-2.19%	18,379
Mar 19, 2026	68.45	68.75	67.92	68.36	67.73	-2.21%	31,037
Mar 18, 2026	71.11	71.14	69.83	69.91	69.26	-2.35%	19,826
Mar 17, 2026	71.76	72.09	71.51	71.59	70.93	0.46%	7,642
Mar 16, 2026	71.26	71.59	70.92	71.26	70.60	1.10%	13,204
Mar 13, 2026	71.17	71.74	70.42	70.49	69.83	-1.12%	12,421
Mar 12, 2026	72.34	72.64	71.22	71.29	70.63	-2.20%	36,662
Mar 11, 2026	73.06	73.22	72.70	72.89	72.22	-0.64%	11,026
Mar 10, 2026	73.43	74.27	73.05	73.36	72.68	0.37%	11,967
Mar 9, 2026	72.55	73.53	71.45	73.09	72.41	-0.47%	47,865
Mar 6, 2026	73.41	73.56	72.69	73.43	72.75	-0.98%	33,952
Mar 5, 2026	74.81	74.81	73.67	74.16	73.47	-1.52%	126,138
Mar 4, 2026	74.71	75.41	74.40	75.30	74.60	0.63%	21,906
Mar 3, 2026	74.17	75.02	73.01	74.83	74.14	-2.26%	43,331
Mar 2, 2026	76.66	76.84	76.01	76.56	75.85	-2.32%	302,336
Feb 27, 2026	78.19	78.62	77.56	78.38	77.65	-0.26%	50,207
Feb 26, 2026	78.61	78.76	77.78	78.58	77.86	0.07%	16,943
Feb 25, 2026	78.74	78.75	77.76	78.53	77.80	-0.75%	35,204
Feb 24, 2026	79.13	79.67	79.02	79.12	78.38	0.32%	62,914
Feb 23, 2026	79.65	79.82	78.67	78.87	78.14	-1.99%	76,063
Feb 20, 2026	79.57	80.47	79.51	80.47	79.73	0.78%	297,516
Feb 19, 2026	80.34	80.69	79.57	79.85	79.11	-1.05%	13,313
Feb 18, 2026	80.81	81.29	80.51	80.70	79.95	-0.10%	10,960
Feb 17, 2026	81.42	81.42	80.18	80.78	80.03	-1.88%	17,417
Feb 13, 2026	82.51	82.62	82.22	82.32	81.56	-0.15%	30,700
Feb 12, 2026	82.66	83.32	82.27	82.45	81.69	0.18%	75,867
Feb 11, 2026	81.34	82.40	81.34	82.30	81.54	2.64%	20,338
Feb 10, 2026	79.60	80.47	79.60	80.19	79.45	1.57%	23,768
Feb 9, 2026	78.52	79.11	78.04	78.95	78.22	1.38%	13,749
Feb 6, 2026	77.21	77.93	77.09	77.88	77.16	1.43%	16,816
Feb 5, 2026	77.28	77.28	76.66	76.78	76.07	-0.88%	14,980
Feb 4, 2026	76.34	77.49	76.30	77.46	76.74	3.14%	30,429
Feb 3, 2026	74.92	75.77	74.54	75.10	74.41	1.22%	14,015