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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	79.57	80.47	80.47	80.47	79.51	297,516
February 19, 2026	80.34	79.85	79.85	80.69	79.57	13,313
February 18, 2026	80.81	80.7	80.7	81.29	80.51	10,433
February 17, 2026	81.42	80.78	80.78	81.42	80.18	17,417
February 13, 2026	82.51	82.32	82.32	82.62	82.22	30,700
February 12, 2026	82.66	82.45	82.45	83.32	82.27	75,900
February 11, 2026	81.34	82.3	82.3	82.4	81.34	20,338
February 10, 2026	79.6	80.19	80.19	80.47	79.6	23,758
February 09, 2026	78.52	78.95	78.95	79.11	78.04	13,749
February 06, 2026	77.21	77.87	77.87	77.93	77.09	16,816
February 05, 2026	77.28	76.77	76.77	77.28	76.66	11,449
February 04, 2026	76.34	77.46	77.46	77.49	76.34	30,370
February 03, 2026	74.92	75.1	75.1	75.77	74.54	14,015
February 02, 2026	74.28	74.2	74.2	74.58	74.01	30,500
January 30, 2026	74.53	74.68	74.68	74.9	74.27	9,700
January 29, 2026	76.95	75.67	75.67	77.15	75.18	51,808
January 28, 2026	76.78	76.18	76.18	76.78	76.01	37,538
January 27, 2026	77.01	77.05	77.05	77.08	76.57	54,201
January 26, 2026	77.48	76.83	76.83	77.48	76.83	10,500
January 23, 2026	76.23	76.99	76.99	77.01	76.01	6,900
January 22, 2026	76.99	76.77	76.77	77.31	76.77	12,940
January 21, 2026	75.89	76.48	76.48	76.48	75.68	21,700
January 20, 2026	75.08	75.14	75.14	75.48	74.96	345,100
January 16, 2026	76.66	76.75	76.75	76.85	76.32	10,461
January 15, 2026	76.36	76.76	76.76	76.99	76.04	7,768
January 14, 2026	75.77	76.7	76.7	76.81	75.77	13,219
January 13, 2026	75.62	75.66	75.66	75.86	75.32	24,900
January 12, 2026	75.72	75.83	75.83	75.83	75.36	12,200
January 09, 2026	73.94	75.61	75.61	75.64	73.94	8,922
January 08, 2026	72	73.66	73.66	73.82	71.79	15,033
January 07, 2026	73.97	72.74	72.74	73.97	72.63	13,455
January 06, 2026	73.36	73.27	73.27	73.57	73.27	21,667
January 05, 2026	72.52	73.2	73.2	73.47	72.45	7,121
January 02, 2026	72.44	72.86	72.86	72.99	72.22	5,481
December 31, 2025	72.19	72.01	72.01	72.53	71.85	41,026
December 30, 2025	72.14	72.39	72.39	72.54	72.1	10,800
December 29, 2025	71.97	71.93	71.93	72.08	71.68	8,000
December 26, 2025	71.57	71.73	71.73	71.76	71.49	5,300
December 24, 2025	71.3	71.38	71.38	71.74	71.29	3,002
December 23, 2025	71	71.3	71.3	71.43	70.98	3,783
December 22, 2025	70.75	70.71	70.71	70.96	70.61	6,500
December 19, 2025	71.48	70.66	70.66	71.55	70.56	28,800
December 18, 2025	71.51	71.29	71.29	71.79	71.13	8,700
December 17, 2025	71	71.11	71.11	71.18	70.71	10,200
December 16, 2025	70.71	70.79	70.79	70.82	70.62	7,624
December 15, 2025	71.72	71.69	70.64	71.79	71.29	11,720
December 12, 2025	71.56	71.19	71.19	71.71	71.1	5,273
December 11, 2025	71.63	71.61	71.61	72.04	71.61	4,900
December 10, 2025	69.67	71.3	71.3	71.3	69.67	3,053
December 09, 2025	70.19	69.6	69.6	70.19	69.58	4,300
December 08, 2025	70.56	70.55	70.55	70.7	70.38	9,000
December 05, 2025	70.92	70.79	70.79	71.11	70.75	6,427
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

iShares Global Timber & Forestry ETF (WOOD) NASDAQ