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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	75.56	75.17	75.17	75.57	75.06	5,613
July 23, 2025	74.9	75.58	75.58	75.58	74.9	2,504
July 22, 2025	73.27	74.22	74.22	74.31	73.27	4,202
July 21, 2025	72.82	72.97	72.97	73.29	72.82	2,700
July 18, 2025	72.91	72.27	72.27	72.91	72.01	3,400
July 17, 2025	73.36	73.71	73.71	73.9	73.36	2,343
July 16, 2025	73.47	74.04	74.04	74.04	73.47	3,219
July 15, 2025	74.43	73.83	73.83	74.67	73.55	8,197
July 14, 2025	74.55	74.65	74.65	74.65	74.37	1,006
July 11, 2025	74.88	74.98	74.98	74.98	74.63	1,084
July 10, 2025	75.11	75.32	75.32	75.55	75	3,016
July 09, 2025	74.75	74.6	74.6	74.75	74.49	19,768
July 08, 2025	73.88	74.33	74.33	74.7	73.88	3,597
July 07, 2025	74.79	73.82	73.82	74.8	73.82	11,191
July 03, 2025	75.92	76.01	76.01	76.19	75.62	2,862
July 02, 2025	75.26	75.82	75.82	75.82	75.2	11,612
July 01, 2025	73.39	74.22	74.22	74.55	73.39	5,939
June 30, 2025	73.4	73.36	73.36	73.6	73.2	3,449
June 27, 2025	73.18	73.59	73.59	74	73.12	522,955
June 26, 2025	72.81	73.14	73.14	73.25	72.81	2,500
June 25, 2025	72.46	71.93	71.93	72.46	71.93	4,400
June 24, 2025	73.08	73.34	73.34	73.39	73.08	2,746
June 23, 2025	71.53	72.68	72.68	72.68	71.53	22,400
June 20, 2025	73.23	72.43	72.43	73.23	72.38	7,100
June 18, 2025	72.22	72.19	72.19	72.41	71.67	3,313
June 17, 2025	72.7	71.87	71.87	72.7	71.49	2,182
June 16, 2025	73.47	73.06	73.06	73.47	72.8	1,700
June 13, 2025	73.55	73.16	73.16	73.82	73.11	3,500
June 12, 2025	74.72	74.62	74.62	74.72	74.56	2,000
June 11, 2025	75.49	74.91	74.91	75.49	74.91	1,416

iShares Global Timber & Forestry ETF (WOOD) NASDAQ