WOOD Historical Prices
iShares Global Timber & Forestry ETF · daily open, high, low, close & volume
Trading days
250
Period high
83.32
Period low
64.30
Period change
-2.71%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 68.04 | 68.27 | 67.09 | 67.55 | -0.18% | 12,274 |
| Nov 4, 2026 | 67.17 | 67.78 | 66.98 | 67.67 | +3.63% | 13,276 |
| Nov 3, 2026 | 65.75 | 65.75 | 65.15 | 65.30 | -0.76% | 15,482 |
| Nov 2, 2026 | 64.75 | 66.83 | 64.75 | 65.80 | +0.82% | 12,769 |
| Oct 30, 2026 | 64.95 | 65.41 | 64.80 | 65.26 | -0.03% | 30,664 |
| Oct 29, 2026 | 64.93 | 65.31 | 64.90 | 65.28 | +0.71% | 16,783 |
| Oct 28, 2026 | 64.72 | 64.90 | 64.30 | 64.82 | -1.57% | 22,412 |
| Oct 27, 2026 | 65.98 | 65.98 | 65.48 | 65.86 | +0.03% | 9,075 |
| Oct 26, 2026 | 64.60 | 66.06 | 64.60 | 65.84 | -0.68% | 26,744 |
| Oct 23, 2026 | 65.95 | 66.42 | 65.83 | 66.29 | +0.02% | 13,241 |
| Oct 22, 2026 | 65.99 | 66.37 | 65.85 | 66.28 | +0.32% | 20,372 |
| Oct 21, 2026 | 66.00 | 66.30 | 65.84 | 66.07 | -0.70% | 41,194 |
| Oct 20, 2026 | 66.67 | 66.69 | 66.35 | 66.53 | +0.42% | 4,637 |
| Oct 19, 2026 | 66.73 | 66.75 | 66.25 | 66.25 | -0.65% | 5,405 |
| Oct 16, 2026 | 66.79 | 66.98 | 66.23 | 66.69 | +0.12% | 105,473 |
| Oct 15, 2026 | 66.51 | 66.76 | 66.49 | 66.61 | +0.14% | 8,649 |
| Oct 14, 2026 | 66.50 | 66.52 | 66.33 | 66.52 | -0.72% | 7,760 |
| Oct 13, 2026 | 66.85 | 67.12 | 66.60 | 67.00 | +0.64% | 6,353 |
| Oct 12, 2026 | 66.26 | 66.74 | 66.26 | 66.58 | -0.16% | 15,064 |
| Oct 9, 2026 | 66.80 | 66.82 | 66.27 | 66.69 | +0.87% | 8,148 |
| Oct 8, 2026 | 65.55 | 66.27 | 65.40 | 66.11 | +0.57% | 13,289 |
| Oct 7, 2026 | 65.85 | 66.00 | 65.52 | 65.74 | -0.41% | 20,640 |
| Oct 6, 2026 | 66.50 | 66.50 | 65.81 | 66.01 | -0.30% | 62,591 |
| Oct 5, 2026 | 66.30 | 66.43 | 65.97 | 66.21 | -0.21% | 21,174 |
| Oct 2, 2026 | 66.58 | 66.58 | 66.07 | 66.35 | +0.21% | 31,804 |
| Oct 1, 2026 | 67.02 | 67.02 | 65.92 | 66.21 | -1.50% | 14,330 |
| Sep 30, 2026 | 67.79 | 68.05 | 67.08 | 67.22 | -0.39% | 14,436 |
| Sep 29, 2026 | 67.68 | 67.68 | 67.08 | 67.49 | -1.17% | 12,458 |
| Sep 28, 2026 | 68.48 | 68.66 | 68.05 | 68.29 | -1.48% | 38,741 |
| Sep 25, 2026 | 69.30 | 69.43 | 69.11 | 69.31 | +0.08% | 6,970 |
| Sep 24, 2026 | 70.17 | 70.21 | 69.13 | 69.26 | -1.86% | 11,960 |
| Sep 23, 2026 | 71.07 | 71.07 | 70.49 | 70.57 | -1.82% | 19,244 |
| Sep 22, 2026 | 71.32 | 72.00 | 71.26 | 71.88 | +1.46% | 10,291 |
| Sep 21, 2026 | 70.99 | 71.16 | 70.73 | 70.84 | +0.32% | 30,438 |
| Sep 18, 2026 | 70.79 | 70.80 | 70.37 | 70.61 | -1.36% | 23,624 |
| Sep 17, 2026 | 71.45 | 71.76 | 71.19 | 71.59 | +1.25% | 25,027 |
| Sep 16, 2026 | 70.95 | 71.56 | 70.39 | 70.70 | +0.03% | 27,309 |
| Sep 15, 2026 | 70.92 | 70.92 | 70.43 | 70.69 | +0.61% | 92,875 |
| Sep 14, 2026 | 70.13 | 70.66 | 69.87 | 70.26 | -0.71% | 12,424 |
| Sep 11, 2026 | 70.88 | 70.98 | 70.59 | 70.76 | +0.36% | 5,857 |
| Sep 10, 2026 | 70.98 | 70.98 | 69.99 | 70.50 | -0.66% | 12,693 |
| Sep 9, 2026 | 71.89 | 71.89 | 70.85 | 70.97 | -0.56% | 18,390 |
| Sep 8, 2026 | 71.76 | 71.81 | 71.25 | 71.37 | -0.50% | 23,468 |
| Sep 4, 2026 | 71.03 | 72.01 | 71.03 | 71.73 | +0.72% | 61,664 |
| Sep 3, 2026 | 71.69 | 71.69 | 70.71 | 71.22 | -0.04% | 47,927 |
| Sep 2, 2026 | 71.30 | 71.92 | 71.18 | 71.24 | -0.65% | 128,686 |
| Aug 31, 2026 | 72.43 | 72.43 | 71.51 | 71.70 | -0.60% | 30,240 |
| Aug 28, 2026 | 72.87 | 72.91 | 71.97 | 72.14 | -0.42% | 16,249 |
| Aug 27, 2026 | 72.46 | 72.81 | 72.30 | 72.44 | +0.04% | 8,717 |
| Aug 26, 2026 | 72.63 | 72.81 | 72.41 | 72.41 | -0.29% | 8,992 |
| Aug 25, 2026 | 72.28 | 72.73 | 72.28 | 72.62 | +0.29% | 13,037 |
| Aug 24, 2026 | 72.70 | 73.00 | 72.22 | 72.41 | -0.12% | 28,666 |
| Aug 21, 2026 | 71.98 | 72.69 | 71.97 | 72.49 | +1.43% | 19,793 |
| Aug 20, 2026 | 71.57 | 71.94 | 71.25 | 71.47 | -0.52% | 22,364 |
| Aug 19, 2026 | 71.30 | 71.87 | 71.30 | 71.85 | +1.40% | 29,866 |
| Aug 18, 2026 | 71.15 | 71.23 | 70.79 | 70.86 | -0.39% | 32,066 |
| Aug 17, 2026 | 71.78 | 71.78 | 71.09 | 71.14 | -1.69% | 72,260 |
| Aug 14, 2026 | 72.52 | 72.89 | 72.19 | 72.36 | -0.04% | 48,973 |
| Aug 13, 2026 | 72.18 | 72.48 | 72.00 | 72.39 | +0.14% | 140,508 |
| Aug 12, 2026 | 72.81 | 72.81 | 72.12 | 72.29 | -0.40% | 6,337 |
| Aug 11, 2026 | 72.97 | 72.97 | 72.41 | 72.58 | -0.83% | 6,811 |
| Aug 10, 2026 | 73.16 | 73.33 | 72.87 | 73.19 | -0.49% | 12,898 |
| Aug 7, 2026 | 73.54 | 73.66 | 73.27 | 73.55 | +1.44% | 9,884 |
| Aug 6, 2026 | 73.60 | 73.60 | 72.28 | 72.50 | -0.45% | 3,606 |
| Aug 5, 2026 | 73.24 | 73.24 | 72.71 | 72.83 | -0.71% | 35,676 |
| Aug 4, 2026 | 72.28 | 73.53 | 72.28 | 73.35 | +0.88% | 12,291 |
| Aug 3, 2026 | 72.29 | 72.90 | 71.95 | 72.71 | +1.06% | 40,504 |
| Jul 31, 2026 | 71.58 | 71.96 | 71.10 | 71.95 | -0.18% | 5,239 |
| Jul 30, 2026 | 72.37 | 72.37 | 71.64 | 72.08 | +1.44% | 11,070 |
| Jul 29, 2026 | 71.30 | 71.80 | 70.71 | 71.06 | -0.57% | 33,962 |
| Jul 28, 2026 | 70.94 | 71.63 | 70.94 | 71.46 | +2.02% | 6,401 |
| Jul 27, 2026 | 70.35 | 70.50 | 69.94 | 70.05 | +1.02% | 8,619 |
| Jul 24, 2026 | 68.45 | 69.46 | 68.45 | 69.34 | +1.25% | 16,729 |
| Jul 23, 2026 | 68.70 | 68.93 | 68.23 | 68.49 | -2.03% | 7,004 |
| Jul 22, 2026 | 69.50 | 69.96 | 69.46 | 69.91 | +1.90% | 12,315 |
| Jul 21, 2026 | 68.84 | 68.84 | 68.40 | 68.61 | +0.26% | 17,938 |
| Jul 20, 2026 | 68.61 | 68.66 | 68.32 | 68.43 | -1.10% | 12,294 |
| Jul 17, 2026 | 69.64 | 69.64 | 69.00 | 69.19 | +0.35% | 19,606 |
| Jul 16, 2026 | 68.80 | 69.27 | 68.80 | 68.95 | +1.08% | 19,355 |
| Jul 15, 2026 | 68.12 | 68.59 | 68.04 | 68.21 | +0.66% | 2,754 |
| Jul 14, 2026 | 67.87 | 67.93 | 67.60 | 67.76 | +1.02% | 3,505 |
| Jul 13, 2026 | 67.40 | 67.79 | 66.78 | 67.08 | -0.96% | 7,314 |
| Jul 10, 2026 | 67.04 | 67.92 | 67.04 | 67.73 | +1.94% | 11,423 |
| Jul 9, 2026 | 65.83 | 66.59 | 65.83 | 66.44 | +0.51% | 5,133 |
| Jul 8, 2026 | 65.59 | 66.11 | 65.32 | 66.11 | -1.57% | 6,238 |
| Jul 7, 2026 | 67.42 | 67.42 | 67.03 | 67.16 | -0.20% | 5,235 |
| Jul 6, 2026 | 67.23 | 67.40 | 66.90 | 67.30 | +0.84% | 2,800 |
| Jul 2, 2026 | 66.76 | 66.76 | 66.51 | 66.74 | +1.25% | 2,136 |
| Jul 1, 2026 | 65.56 | 66.08 | 65.56 | 65.91 | -0.50% | 5,188 |
| Jun 30, 2026 | 66.09 | 66.24 | 65.81 | 66.24 | -0.21% | 3,405 |
| Jun 29, 2026 | 67.17 | 67.17 | 65.92 | 66.38 | -0.63% | 33,749 |
| Jun 26, 2026 | 67.15 | 67.44 | 66.67 | 66.80 | -1.41% | 38,698 |
| Jun 25, 2026 | 67.49 | 68.22 | 67.49 | 67.76 | +0.97% | 33,123 |
| Jun 24, 2026 | 66.01 | 67.15 | 66.01 | 67.11 | +1.45% | 4,509 |
| Jun 23, 2026 | 66.13 | 66.56 | 65.99 | 66.15 | -1.42% | 5,549 |
| Jun 22, 2026 | 65.13 | 67.61 | 65.13 | 67.10 | -0.26% | 12,962 |
| Jun 18, 2026 | 66.79 | 67.86 | 66.59 | 67.28 | +0.24% | 5,984 |
| Jun 17, 2026 | 67.85 | 68.52 | 67.02 | 67.11 | -1.52% | 8,122 |
| Jun 16, 2026 | 68.20 | 68.47 | 68.02 | 68.15 | -0.41% | 5,870 |
| Jun 15, 2026 | 68.70 | 69.28 | 68.30 | 68.43 | +0.52% | 30,458 |
| Jun 12, 2026 | 67.45 | 68.18 | 67.45 | 68.08 | +1.16% | 4,672 |
| Jun 11, 2026 | 65.64 | 67.30 | 65.33 | 67.30 | +2.21% | 7,723 |
| Jun 10, 2026 | 66.69 | 66.73 | 65.63 | 65.84 | -1.66% | 11,845 |
| Jun 9, 2026 | 67.00 | 67.49 | 66.33 | 66.96 | +0.91% | 13,959 |
| Jun 8, 2026 | 66.48 | 66.71 | 66.29 | 66.35 | -0.37% | 8,127 |
| Jun 5, 2026 | 67.46 | 67.46 | 66.38 | 66.60 | -1.18% | 12,631 |
| Jun 4, 2026 | 67.70 | 67.98 | 67.27 | 67.39 | +0.58% | 11,987 |
| Jun 3, 2026 | 66.38 | 67.21 | 66.38 | 67.00 | -0.73% | 27,745 |
| Jun 2, 2026 | 66.99 | 67.66 | 66.99 | 67.50 | +0.58% | 16,389 |
| Jun 1, 2026 | 67.19 | 67.20 | 66.53 | 67.11 | -0.90% | 11,421 |
| May 29, 2026 | 67.54 | 67.86 | 67.50 | 67.72 | -0.47% | 18,867 |
| May 28, 2026 | 67.39 | 68.15 | 67.39 | 68.04 | +0.70% | 6,240 |
| May 27, 2026 | 67.24 | 68.00 | 67.24 | 67.57 | +1.31% | 45,888 |
| May 26, 2026 | 66.20 | 66.76 | 66.16 | 66.69 | +1.48% | 33,643 |
| May 22, 2026 | 65.88 | 65.96 | 65.41 | 65.72 | -0.60% | 21,767 |
| May 21, 2026 | 65.10 | 66.22 | 65.10 | 66.12 | +0.31% | 15,516 |
| May 20, 2026 | 64.55 | 65.91 | 64.55 | 65.91 | +2.02% | 6,118 |
| May 19, 2026 | 64.53 | 64.90 | 64.53 | 64.61 | -1.13% | 31,565 |
| May 18, 2026 | 65.12 | 65.47 | 65.01 | 65.35 | +0.37% | 9,471 |
| May 15, 2026 | 66.26 | 66.26 | 65.00 | 65.11 | -3.03% | 20,040 |
| May 14, 2026 | 67.60 | 67.77 | 67.01 | 67.14 | -0.17% | 6,254 |
| May 13, 2026 | 67.51 | 67.78 | 67.25 | 67.26 | -0.91% | 12,861 |
| May 12, 2026 | 68.19 | 68.32 | 67.51 | 67.87 | -0.38% | 12,269 |
| May 11, 2026 | 69.12 | 69.12 | 68.01 | 68.13 | -1.17% | 12,959 |
| May 8, 2026 | 69.25 | 69.25 | 68.77 | 68.94 | -0.15% | 4,622 |
| May 7, 2026 | 69.81 | 69.95 | 69.05 | 69.05 | -1.07% | 111,131 |
| May 6, 2026 | 69.34 | 70.02 | 69.32 | 69.79 | +2.17% | 41,653 |
| May 5, 2026 | 67.83 | 68.43 | 67.80 | 68.31 | +1.12% | 8,180 |
| May 4, 2026 | 68.73 | 69.15 | 67.50 | 67.55 | -1.72% | 14,995 |
| May 1, 2026 | 69.00 | 69.27 | 68.64 | 68.73 | +0.40% | 12,782 |
| Apr 30, 2026 | 68.40 | 68.77 | 68.07 | 68.46 | +0.14% | 9,639 |
| Apr 29, 2026 | 68.75 | 68.97 | 68.36 | 68.36 | -0.56% | 77,595 |
| Apr 28, 2026 | 68.72 | 68.86 | 68.18 | 68.75 | -0.26% | 5,663 |
| Apr 27, 2026 | 68.86 | 69.22 | 68.79 | 68.93 | +0.01% | 9,019 |
| Apr 24, 2026 | 69.23 | 69.23 | 68.90 | 68.92 | -1.81% | 7,915 |
| Apr 23, 2026 | 70.35 | 70.55 | 69.75 | 70.19 | -0.77% | 4,235 |
| Apr 22, 2026 | 71.66 | 71.66 | 70.63 | 70.74 | -0.73% | 5,463 |
| Apr 21, 2026 | 72.38 | 72.38 | 71.26 | 71.26 | -1.99% | 2,818 |
| Apr 20, 2026 | 72.52 | 73.00 | 72.45 | 72.71 | +0.14% | 4,693 |
| Apr 17, 2026 | 72.05 | 73.19 | 72.05 | 72.61 | +1.67% | 13,828 |
| Apr 16, 2026 | 71.70 | 71.71 | 71.13 | 71.41 | -0.41% | 8,178 |
| Apr 15, 2026 | 72.31 | 72.43 | 71.47 | 71.71 | -0.95% | 18,835 |
| Apr 14, 2026 | 72.21 | 72.53 | 72.21 | 72.39 | +0.42% | 7,336 |
| Apr 13, 2026 | 71.39 | 72.16 | 70.93 | 72.09 | +0.71% | 61,734 |
| Apr 10, 2026 | 72.01 | 72.01 | 71.59 | 71.59 | +0.27% | 1,308 |
| Apr 9, 2026 | 70.92 | 71.63 | 70.84 | 71.39 | -0.62% | 10,160 |
| Apr 8, 2026 | 71.65 | 72.39 | 71.61 | 71.84 | +3.58% | 8,085 |
| Apr 7, 2026 | 69.77 | 69.77 | 68.98 | 69.36 | -1.47% | 9,128 |
| Apr 6, 2026 | 70.26 | 70.70 | 70.26 | 70.39 | -0.19% | 2,318 |
| Apr 2, 2026 | 70.08 | 70.59 | 70.08 | 70.53 | -0.93% | 8,379 |
| Apr 1, 2026 | 71.36 | 71.47 | 70.89 | 71.19 | +0.33% | 20,512 |
| Mar 31, 2026 | 70.36 | 70.95 | 69.65 | 70.95 | +2.63% | 43,821 |
| Mar 30, 2026 | 69.34 | 69.83 | 69.03 | 69.13 | +0.41% | 4,882 |
| Mar 27, 2026 | 68.99 | 69.31 | 68.66 | 68.85 | -0.45% | 16,984 |
| Mar 26, 2026 | 69.55 | 70.20 | 69.02 | 69.16 | -1.17% | 7,642 |
| Mar 25, 2026 | 70.24 | 70.24 | 69.60 | 69.98 | +1.58% | 21,696 |
| Mar 24, 2026 | 68.54 | 69.20 | 68.54 | 68.89 | +0.33% | 13,392 |
| Mar 23, 2026 | 67.98 | 69.44 | 67.89 | 68.67 | +2.70% | 27,552 |
| Mar 20, 2026 | 68.08 | 68.08 | 66.65 | 66.86 | -2.19% | 18,380 |
| Mar 19, 2026 | 68.45 | 68.75 | 67.92 | 68.36 | -2.21% | 31,038 |
| Mar 18, 2026 | 71.11 | 71.14 | 69.83 | 69.91 | -2.35% | 19,827 |
| Mar 17, 2026 | 71.76 | 72.09 | 71.51 | 71.59 | +0.46% | 7,642 |
| Mar 16, 2026 | 71.26 | 71.59 | 70.92 | 71.26 | +1.10% | 13,204 |
| Mar 13, 2026 | 71.17 | 71.74 | 70.42 | 70.48 | -1.12% | 12,421 |
| Mar 12, 2026 | 72.34 | 72.64 | 71.22 | 71.29 | -2.20% | 36,663 |
| Mar 11, 2026 | 73.06 | 73.22 | 72.70 | 72.89 | -0.64% | 11,027 |
| Mar 10, 2026 | 73.43 | 74.27 | 73.05 | 73.36 | +0.37% | 11,968 |
| Mar 9, 2026 | 72.55 | 73.53 | 71.45 | 73.09 | -0.47% | 47,865 |
| Mar 6, 2026 | 73.41 | 73.56 | 72.69 | 73.43 | -0.98% | 33,953 |
| Mar 5, 2026 | 74.81 | 74.81 | 73.67 | 74.16 | -1.52% | 126,139 |
| Mar 4, 2026 | 74.71 | 75.41 | 74.40 | 75.30 | +0.63% | 21,906 |
| Mar 3, 2026 | 74.17 | 75.02 | 73.01 | 74.83 | -2.26% | 43,332 |
| Mar 2, 2026 | 76.66 | 76.84 | 76.01 | 76.56 | -2.32% | 302,336 |
| Feb 27, 2026 | 78.19 | 78.62 | 77.56 | 78.38 | -0.26% | 50,208 |
| Feb 26, 2026 | 78.61 | 78.76 | 77.78 | 78.58 | +0.07% | 16,943 |
| Feb 25, 2026 | 78.74 | 78.75 | 77.76 | 78.53 | -0.75% | 35,205 |
| Feb 24, 2026 | 79.13 | 79.67 | 79.02 | 79.12 | +0.32% | 62,914 |
| Feb 23, 2026 | 79.65 | 79.82 | 78.67 | 78.87 | -1.99% | 76,064 |
| Feb 20, 2026 | 79.57 | 80.47 | 79.51 | 80.47 | +0.78% | 297,516 |
| Feb 19, 2026 | 80.34 | 80.69 | 79.57 | 79.85 | -1.05% | 13,313 |
| Feb 18, 2026 | 80.81 | 81.29 | 80.51 | 80.70 | -0.10% | 10,960 |
| Feb 17, 2026 | 81.42 | 81.42 | 80.18 | 80.78 | -1.88% | 17,417 |
| Feb 13, 2026 | 82.51 | 82.62 | 82.22 | 82.32 | -0.15% | 30,700 |
| Feb 12, 2026 | 82.66 | 83.32 | 82.27 | 82.45 | +0.18% | 75,867 |
| Feb 11, 2026 | 81.34 | 82.40 | 81.34 | 82.30 | +2.64% | 20,338 |
| Feb 10, 2026 | 79.60 | 80.47 | 79.60 | 80.19 | +1.57% | 23,768 |
| Feb 9, 2026 | 78.52 | 79.11 | 78.04 | 78.95 | +1.38% | 13,749 |
| Feb 6, 2026 | 77.21 | 77.93 | 77.09 | 77.87 | +1.43% | 16,816 |
| Feb 5, 2026 | 77.28 | 77.28 | 76.66 | 76.77 | -0.88% | 14,980 |
| Feb 4, 2026 | 76.34 | 77.49 | 76.30 | 77.46 | +3.14% | 30,429 |
| Feb 3, 2026 | 74.92 | 75.77 | 74.53 | 75.10 | +1.22% | 14,015 |
| Feb 2, 2026 | 74.28 | 74.58 | 74.01 | 74.20 | -0.64% | 30,478 |
| Jan 30, 2026 | 74.53 | 74.90 | 74.27 | 74.68 | -1.31% | 9,652 |
| Jan 29, 2026 | 76.95 | 77.15 | 75.18 | 75.67 | -0.67% | 51,808 |
| Jan 28, 2026 | 76.78 | 76.78 | 76.01 | 76.18 | -0.98% | 37,538 |
| Jan 27, 2026 | 77.00 | 77.04 | 76.57 | 76.94 | +0.14% | 54,320 |
| Jan 26, 2026 | 77.48 | 77.48 | 76.83 | 76.83 | -0.21% | 10,476 |
| Jan 23, 2026 | 76.23 | 77.01 | 76.01 | 76.99 | +0.29% | 6,860 |
| Jan 22, 2026 | 76.99 | 77.31 | 76.77 | 76.77 | +0.38% | 12,940 |
| Jan 21, 2026 | 75.89 | 76.48 | 75.68 | 76.48 | +1.79% | 21,671 |
| Jan 20, 2026 | 75.08 | 75.48 | 74.96 | 75.14 | -2.09% | 345,071 |
| Jan 16, 2026 | 76.66 | 76.85 | 76.32 | 76.75 | -0.02% | 10,486 |
| Jan 15, 2026 | 76.36 | 76.99 | 76.04 | 76.76 | +0.08% | 7,775 |
| Jan 14, 2026 | 75.77 | 76.81 | 75.77 | 76.70 | +1.37% | 13,219 |
| Jan 13, 2026 | 75.62 | 75.86 | 75.32 | 75.66 | -0.22% | 24,872 |
| Jan 12, 2026 | 75.72 | 75.83 | 75.36 | 75.83 | +0.29% | 12,167 |
| Jan 9, 2026 | 73.94 | 75.64 | 73.94 | 75.61 | +2.88% | 8,922 |
| Jan 8, 2026 | 72.00 | 73.82 | 71.79 | 73.50 | +1.04% | 15,084 |
| Jan 7, 2026 | 73.97 | 73.97 | 72.63 | 72.74 | -0.80% | 13,455 |
| Jan 6, 2026 | 73.46 | 73.67 | 73.26 | 73.33 | +0.18% | 21,730 |
| Jan 5, 2026 | 72.52 | 73.47 | 72.45 | 73.20 | +0.46% | 7,121 |
| Jan 2, 2026 | 72.44 | 72.99 | 72.22 | 72.86 | +1.18% | 5,796 |
| Dec 31, 2025 | 72.01 | 72.53 | 71.85 | 72.01 | -0.52% | 41,069 |
| Dec 30, 2025 | 72.14 | 72.54 | 72.10 | 72.39 | +0.64% | 10,769 |
| Dec 29, 2025 | 71.97 | 72.08 | 71.68 | 71.93 | +0.28% | 7,996 |
| Dec 26, 2025 | 71.57 | 71.76 | 71.49 | 71.73 | +0.29% | 5,260 |
| Dec 24, 2025 | 71.30 | 71.74 | 71.29 | 71.52 | +0.31% | 3,014 |
| Dec 23, 2025 | 71.00 | 71.43 | 70.98 | 71.30 | +0.83% | 3,830 |
| Dec 22, 2025 | 70.75 | 70.96 | 70.61 | 70.71 | +0.07% | 6,485 |
| Dec 19, 2025 | 71.48 | 71.55 | 70.56 | 70.66 | -0.88% | 28,800 |
| Dec 18, 2025 | 71.51 | 71.79 | 71.13 | 71.29 | +0.25% | 8,692 |
| Dec 17, 2025 | 71.00 | 71.18 | 70.70 | 71.11 | +0.46% | 10,199 |
| Dec 16, 2025 | 70.71 | 70.82 | 70.62 | 70.79 | -1.26% | 7,624 |
| Dec 15, 2025 | 71.72 | 71.79 | 71.29 | 71.69 | +0.70% | 11,720 |
| Dec 12, 2025 | 71.56 | 71.70 | 71.10 | 71.19 | -0.57% | 5,273 |
| Dec 11, 2025 | 71.63 | 72.04 | 71.61 | 71.61 | +0.43% | 4,861 |
| Dec 10, 2025 | 69.67 | 71.30 | 69.67 | 71.30 | +2.45% | 3,053 |
| Dec 9, 2025 | 70.19 | 70.19 | 69.58 | 69.60 | -1.34% | 4,267 |
| Dec 8, 2025 | 70.56 | 70.70 | 70.38 | 70.55 | -0.35% | 8,957 |
| Dec 5, 2025 | 70.92 | 71.11 | 70.75 | 70.79 | +0.06% | 6,427 |
| Dec 4, 2025 | 71.00 | 71.17 | 70.75 | 70.75 | +0.68% | 17,992 |
| Dec 3, 2025 | 69.84 | 70.27 | 69.84 | 70.27 | +1.11% | 4,600 |
| Dec 2, 2025 | 69.64 | 69.64 | 69.16 | 69.50 | -0.20% | 2,140 |
| Dec 1, 2025 | 69.87 | 70.20 | 69.64 | 69.64 | -1.04% | 4,912 |
| Nov 28, 2025 | 70.05 | 70.40 | 70.05 | 70.38 | +0.71% | 8,362 |
| Nov 26, 2025 | 69.89 | 69.99 | 69.80 | 69.88 | +1.24% | 4,994 |
| Nov 25, 2025 | 68.09 | 69.15 | 68.09 | 69.03 | +1.76% | 12,153 |
| Nov 24, 2025 | 67.57 | 67.93 | 67.53 | 67.83 | -0.31% | 11,718 |
| Nov 21, 2025 | 67.30 | 68.30 | 67.30 | 68.05 | +1.67% | 22,227 |
| Nov 20, 2025 | 67.59 | 67.84 | 66.83 | 66.92 | -1.16% | 18,903 |
| Nov 19, 2025 | 68.28 | 68.28 | 67.68 | 67.71 | -0.45% | 5,759 |
| Nov 18, 2025 | 68.14 | 68.31 | 67.82 | 68.01 | -0.95% | 9,357 |
| Nov 17, 2025 | 69.21 | 69.30 | 68.40 | 68.67 | -1.39% | 17,334 |
| Nov 14, 2025 | 69.51 | 69.71 | 69.38 | 69.64 | -1.26% | 31,163 |
| Nov 13, 2025 | 70.76 | 71.13 | 70.53 | 70.53 | -0.22% | 10,531 |
| Nov 12, 2025 | 70.69 | 70.93 | 70.68 | 70.68 | +0.27% | 10,650 |
| Nov 11, 2025 | 70.16 | 70.76 | 70.16 | 70.49 | +1.00% | 13,342 |
| Nov 10, 2025 | 70.37 | 70.37 | 69.35 | 69.79 | +0.12% | 5,303 |
| Nov 7, 2025 | 68.85 | 69.70 | 68.62 | 69.70 | +0.40% | 6,214 |
| Nov 6, 2025 | 69.08 | 69.49 | 69.01 | 69.43 | +0.76% | 6,022 |
Daily open, high, low, close and volume for iShares Global Timber & Forestry ETF (WOOD). Showing 250 trading days. Unadjusted prices.