iShares Global Timber & Forestry ETF - WOOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	70.16	70.15	70.15	70.22	69.83	6,116
October 16, 2025	70.19	69.87	69.87	70.61	69.72	6,960
October 15, 2025	70.1	69.9	69.9	70.52	69.9	5,000
October 14, 2025	69.71	69.71	69.71	69.96	69.48	52,174
October 13, 2025	69.49	69.78	69.78	69.9	69.43	4,200
October 10, 2025	70.41	69.01	69.01	70.52	68.69	83,340
October 09, 2025	71.3	70.54	70.54	71.3	70.25	5,618
October 08, 2025	71	71.3	71.3	71.3	71	5,879
October 07, 2025	72.41	71.38	71.38	72.41	71.33	18,157
October 06, 2025	72.5	72.36	72.36	72.54	72.1	25,350
October 03, 2025	73.95	74.15	74.15	74.44	73.72	25,824
October 02, 2025	73.61	73.77	73.77	73.77	73.53	2,700
October 01, 2025	73.65	73.8	73.8	74.08	73.65	1,734
September 30, 2025	73.03	73.41	73.41	73.41	72.95	1,400
September 29, 2025	73.52	73.22	73.22	73.52	73.06	2,500
September 26, 2025	72.77	73.1	73.1	73.1	72.77	3,300
September 25, 2025	73.05	72.64	72.64	73.05	72.49	7,773
September 24, 2025	73.83	73.39	73.39	73.83	73.36	4,524
September 23, 2025	74.49	74.16	74.16	74.79	74.09	19,728
September 22, 2025	74	74	74	74	73.95	2,100
September 19, 2025	74.63	73.73	73.73	74.63	73.73	3,497
September 18, 2025	74.65	74.55	74.55	75.02	74.25	12,275
September 17, 2025	75.67	75.27	75.27	75.85	75.26	10,530
September 16, 2025	75.07	75.56	75.56	75.61	75.07	1,928
September 15, 2025	74.96	74.94	74.94	75.04	74.85	2,137
September 12, 2025	75.38	74.86	74.86	75.38	74.82	2,700
September 11, 2025	75	75.66	75.66	75.66	75	3,034
September 10, 2025	75.2	74.86	74.86	75.26	74.86	4,000
September 09, 2025	76.04	75.45	75.45	76.09	75.38	3,839
September 08, 2025	76.46	76.23	76.23	76.46	75.69	2,542
September 05, 2025	75.77	76.04	76.04	76.31	75.77	4,806
September 04, 2025	74.46	74.92	74.92	74.92	74.3	1,825
September 03, 2025	74.45	74.61	74.61	74.61	74.32	2,134
September 02, 2025	74.86	74.83	74.83	75.01	74.42	10,700
August 29, 2025	75.56	76	76	76	75.56	3,300
August 28, 2025	75.68	75.82	75.82	75.82	75.55	1,947
August 27, 2025	75.27	75.44	75.44	75.44	75.04	5,433
August 26, 2025	76.14	76.06	76.06	76.36	75.92	13,500
August 25, 2025	76.63	76.45	76.45	76.77	76.26	2,912
August 22, 2025	75.26	76.8	76.8	76.81	75.26	5,400
August 21, 2025	74.1	74.22	74.22	74.24	73.99	2,200
August 20, 2025	74.79	74.5	74.5	74.82	74.39	2,176
August 19, 2025	74.16	74.52	74.52	74.69	74.16	4,700
August 18, 2025	73.56	74.02	74.02	74.36	73.56	4,300
August 15, 2025	75.15	74.53	74.53	75.15	74.53	3,333
August 14, 2025	74.75	74.67	74.67	74.75	74.3	2,438
August 13, 2025	74.6	75.3	75.3	75.3	74.6	5,200
August 12, 2025	74.49	74.61	74.61	74.75	74.37	4,200
August 11, 2025	73.91	73.69	73.69	73.91	73.53	3,805
August 08, 2025	74.45	74.36	74.36	74.66	74	24,480
August 07, 2025	73.95	74.69	74.69	74.82	73.95	10,917
August 06, 2025	72.78	73.04	73.04	73.13	72.78	5,100
August 05, 2025	71.62	72.24	72.24	72.29	71.62	2,900
August 04, 2025	71.49	71.44	71.44	71.54	71.26	4,136
August 01, 2025	71.16	71.3	71.3	71.3	70.95	10,400
July 31, 2025	71.93	70.94	70.94	71.93	70.89	5,707
July 30, 2025	73.8	73.3	73.3	73.83	73.16	2,634
July 29, 2025	74.53	74.54	74.54	74.98	74.37	6,021
July 28, 2025	76.03	75.08	75.08	76.03	74.92	4,917
July 25, 2025	75.91	76.35	76.35	76.36	75.91	2,185

iShares Global Timber & Forestry ETF (WOOD) NASDAQ