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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71	70.75	70.75	71.17	70.75	17,991
December 03, 2025	69.84	70.27	70.27	70.27	69.84	4,600
December 02, 2025	69.64	69.5	69.5	69.64	69.16	2,140
December 01, 2025	69.87	69.64	69.64	70.2	69.64	4,912
November 28, 2025	70.05	70.38	70.38	70.4	70.05	8,400
November 26, 2025	69.89	69.88	69.88	69.99	69.8	5,000
November 25, 2025	68.09	69.03	69.03	69.15	68.09	12,200
November 24, 2025	67.57	67.83	67.83	67.93	67.53	11,718
November 21, 2025	67.3	68.05	68.05	68.3	67.3	22,227
November 20, 2025	67.59	66.92	66.92	67.84	66.83	18,903
November 19, 2025	68.28	67.71	67.71	68.28	67.68	5,800
November 18, 2025	68.14	68.01	68.01	68.31	67.82	9,357
November 17, 2025	69.21	68.67	68.67	69.3	68.4	17,334
November 14, 2025	69.51	69.64	69.64	69.71	69.38	31,200
November 13, 2025	70.76	70.53	70.53	71.13	70.53	10,500
November 12, 2025	70.69	70.68	70.68	70.93	70.68	10,700
November 11, 2025	70.16	70.49	70.49	70.76	70.16	13,300
November 10, 2025	70.37	69.79	69.79	70.37	69.35	5,303
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

iShares Global Timber & Forestry ETF (WOOD) NASDAQ