iShares Global Timber & Forestry ETF (WOOD)
NASDAQ: WOOD · Real-Time Price · USD
75.30
+0.69 (0.93%)
Aug 13, 2025, 4:00 PM - Market closed
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 74.60 | 75.31 | 74.60 | 75.31 | 75.31 | 0.94% | 5,182 |
| Aug 12, 2025 | 74.49 | 74.75 | 74.37 | 74.61 | 74.61 | 1.24% | 4,187 |
| Aug 11, 2025 | 73.91 | 73.91 | 73.53 | 73.70 | 73.70 | -0.89% | 3,805 |
| Aug 8, 2025 | 74.45 | 74.66 | 74.00 | 74.36 | 74.36 | -0.45% | 24,495 |
| Aug 7, 2025 | 73.95 | 74.82 | 73.95 | 74.69 | 74.69 | 2.26% | 10,917 |
| Aug 6, 2025 | 72.78 | 73.13 | 72.78 | 73.05 | 73.05 | 1.11% | 5,079 |
| Aug 5, 2025 | 71.62 | 72.29 | 71.62 | 72.24 | 72.24 | 1.13% | 2,851 |
| Aug 4, 2025 | 71.49 | 71.54 | 71.26 | 71.44 | 71.44 | 0.19% | 4,136 |
| Aug 1, 2025 | 71.16 | 71.30 | 70.95 | 71.30 | 71.30 | 0.50% | 10,381 |
| Jul 31, 2025 | 71.93 | 71.93 | 70.89 | 70.94 | 70.94 | -3.22% | 5,707 |
| Jul 30, 2025 | 73.80 | 73.83 | 73.16 | 73.30 | 73.30 | -1.65% | 2,634 |
| Jul 29, 2025 | 74.53 | 74.98 | 74.37 | 74.54 | 74.54 | -0.73% | 6,021 |
| Jul 28, 2025 | 76.03 | 76.03 | 74.92 | 75.08 | 75.08 | -1.66% | 4,917 |
| Jul 25, 2025 | 75.91 | 76.36 | 75.91 | 76.35 | 76.35 | 1.56% | 2,215 |
| Jul 24, 2025 | 75.56 | 75.57 | 75.06 | 75.17 | 75.17 | -0.53% | 5,613 |
| Jul 23, 2025 | 74.90 | 75.58 | 74.90 | 75.58 | 75.58 | 1.82% | 2,504 |
| Jul 22, 2025 | 73.27 | 74.29 | 73.27 | 74.22 | 74.22 | 1.72% | 4,793 |
| Jul 21, 2025 | 72.82 | 73.30 | 72.82 | 72.97 | 72.97 | 0.96% | 2,699 |
| Jul 18, 2025 | 72.91 | 72.91 | 72.01 | 72.27 | 72.27 | -1.95% | 3,384 |
| Jul 17, 2025 | 73.36 | 73.90 | 73.36 | 73.71 | 73.71 | -0.45% | 2,343 |
| Jul 16, 2025 | 73.47 | 74.04 | 73.47 | 74.04 | 74.04 | 0.37% | 3,219 |
| Jul 15, 2025 | 74.43 | 74.67 | 73.54 | 73.77 | 73.77 | -1.18% | 8,307 |
| Jul 14, 2025 | 74.56 | 74.65 | 74.37 | 74.65 | 74.65 | -0.44% | 1,006 |
| Jul 11, 2025 | 74.88 | 74.98 | 74.63 | 74.98 | 74.98 | -0.45% | 1,084 |
| Jul 10, 2025 | 75.11 | 75.55 | 75.00 | 75.32 | 75.32 | 0.72% | 3,016 |
| Jul 9, 2025 | 74.77 | 74.78 | 74.50 | 74.78 | 74.78 | 0.61% | 20,097 |
| Jul 8, 2025 | 73.88 | 74.57 | 73.88 | 74.33 | 74.33 | 0.69% | 4,543 |
| Jul 7, 2025 | 74.87 | 74.87 | 73.82 | 73.82 | 73.82 | -2.88% | 16,216 |
| Jul 3, 2025 | 75.92 | 76.20 | 75.62 | 76.01 | 76.01 | 0.25% | 2,871 |
| Jul 2, 2025 | 75.26 | 75.82 | 75.20 | 75.82 | 75.82 | 2.16% | 11,612 |
| Jul 1, 2025 | 73.39 | 74.55 | 73.39 | 74.22 | 74.22 | 1.17% | 5,939 |
| Jun 30, 2025 | 73.40 | 73.60 | 73.20 | 73.36 | 73.36 | -0.31% | 3,449 |
| Jun 27, 2025 | 73.18 | 74.00 | 73.12 | 73.59 | 73.59 | 0.62% | 522,955 |
| Jun 26, 2025 | 72.81 | 73.25 | 72.81 | 73.14 | 73.14 | 1.68% | 2,455 |
| Jun 25, 2025 | 72.46 | 72.46 | 71.93 | 71.93 | 71.93 | -1.92% | 4,362 |
| Jun 24, 2025 | 73.25 | 73.58 | 73.05 | 73.34 | 73.34 | 0.91% | 2,746 |
| Jun 23, 2025 | 71.53 | 72.68 | 71.53 | 72.68 | 72.68 | 0.35% | 22,357 |
| Jun 20, 2025 | 73.23 | 73.23 | 72.38 | 72.43 | 72.43 | 0.33% | 7,059 |
| Jun 18, 2025 | 72.22 | 72.41 | 71.67 | 72.19 | 72.19 | 0.45% | 3,313 |
| Jun 17, 2025 | 72.70 | 72.70 | 71.58 | 71.87 | 71.87 | -1.63% | 2,182 |
| Jun 16, 2025 | 73.47 | 73.47 | 72.80 | 73.06 | 73.06 | -0.14% | 1,651 |
| Jun 13, 2025 | 73.55 | 73.82 | 73.11 | 73.16 | 72.42 | -1.96% | 3,475 |
| Jun 12, 2025 | 74.72 | 74.72 | 74.56 | 74.62 | 73.86 | -0.38% | 1,972 |
| Jun 11, 2025 | 75.49 | 75.49 | 74.91 | 74.91 | 74.15 | -0.67% | 1,424 |
| Jun 10, 2025 | 75.11 | 75.41 | 75.11 | 75.41 | 74.65 | 0.39% | 1,953 |
| Jun 9, 2025 | 75.98 | 75.98 | 74.49 | 75.12 | 74.36 | 1.05% | 2,935 |
| Jun 6, 2025 | 74.99 | 75.01 | 74.34 | 74.34 | 73.59 | -0.51% | 3,568 |
| Jun 5, 2025 | 74.30 | 74.92 | 74.24 | 74.72 | 73.96 | 0.95% | 9,583 |
| Jun 4, 2025 | 73.68 | 74.02 | 73.54 | 74.02 | 73.27 | 0.35% | 2,551 |
| Jun 3, 2025 | 72.99 | 73.76 | 72.92 | 73.76 | 73.01 | 0.37% | 3,009 |