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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	68.85	69.71	69.71	69.71	68.62	6,214
November 06, 2025	69.08	69.43	69.43	69.49	69.01	6,022
November 05, 2025	68.61	68.91	68.91	68.92	68.61	4,500
November 04, 2025	68.13	68.44	68.44	68.48	68.13	2,800
November 03, 2025	69.12	68.66	68.66	69.12	68.45	4,700
October 31, 2025	69.7	69.39	69.39	69.7	69.07	4,200
October 30, 2025	69.85	69.75	69.75	70.04	69.75	6,700
October 29, 2025	71.86	70.41	70.41	71.86	70.37	10,315
October 28, 2025	72.38	72.31	72.31	72.42	72.11	6,700
October 27, 2025	72.51	72.57	72.57	72.61	72	13,800
October 24, 2025	72.56	72.47	72.47	72.6	72.25	16,343
October 23, 2025	71.37	71.92	71.92	72	71.22	9,800
October 22, 2025	70.65	70.8	70.8	71.24	70.56	11,600
October 21, 2025	70.21	70.51	70.51	71.02	70.21	19,741
October 20, 2025	70.22	70.61	70.61	70.74	70.22	31,139
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

iShares Global Timber & Forestry ETF (WOOD) NASDAQ