iShares Global Timber For... (WOOD)
NASDAQ: WOOD
· Real-Time Price · USD
76.05
0.01 (0.01%)
At close: Sep 08, 2025, 3:59 PM
76.23
0.24%
After-hours: Sep 08, 2025, 04:10 PM EDT
WOOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.77 | 76.31 | 75.77 | 76.04 | 76.04 | 1.49% | 4,826 |
| Sep 4, 2025 | 74.46 | 74.92 | 74.30 | 74.92 | 74.92 | 0.42% | 1,825 |
| Sep 3, 2025 | 74.45 | 74.61 | 74.32 | 74.61 | 74.61 | -0.29% | 2,134 |
| Sep 2, 2025 | 74.86 | 75.01 | 74.42 | 74.83 | 74.83 | -1.54% | 10,700 |
| Aug 29, 2025 | 75.56 | 76.00 | 75.56 | 76.00 | 76.00 | 0.24% | 3,300 |
| Aug 28, 2025 | 75.68 | 75.82 | 75.55 | 75.82 | 75.82 | 0.50% | 1,947 |
| Aug 27, 2025 | 75.27 | 75.44 | 75.04 | 75.44 | 75.44 | -0.82% | 5,433 |
| Aug 26, 2025 | 76.14 | 76.36 | 75.92 | 76.06 | 76.06 | -0.51% | 13,500 |
| Aug 25, 2025 | 76.63 | 76.77 | 76.26 | 76.45 | 76.45 | -0.46% | 2,912 |
| Aug 22, 2025 | 75.26 | 76.81 | 75.26 | 76.80 | 76.80 | 3.48% | 5,400 |
| Aug 21, 2025 | 74.10 | 74.24 | 73.99 | 74.22 | 74.22 | -0.38% | 2,200 |
| Aug 20, 2025 | 74.79 | 74.82 | 74.39 | 74.50 | 74.50 | -0.03% | 2,200 |
| Aug 19, 2025 | 74.16 | 74.69 | 74.16 | 74.52 | 74.52 | 0.68% | 4,700 |
| Aug 18, 2025 | 73.56 | 74.36 | 73.56 | 74.02 | 74.02 | -0.68% | 4,300 |
| Aug 15, 2025 | 75.15 | 75.15 | 74.53 | 74.53 | 74.53 | -0.19% | 3,333 |
| Aug 14, 2025 | 74.75 | 74.75 | 74.30 | 74.67 | 74.67 | -0.84% | 2,438 |
| Aug 13, 2025 | 74.60 | 75.30 | 74.60 | 75.30 | 75.30 | 0.92% | 5,200 |
| Aug 12, 2025 | 74.49 | 74.75 | 74.37 | 74.61 | 74.61 | 1.25% | 4,200 |
| Aug 11, 2025 | 73.91 | 73.91 | 73.53 | 73.69 | 73.69 | -0.90% | 3,805 |
| Aug 8, 2025 | 74.45 | 74.66 | 74.00 | 74.36 | 74.36 | -0.44% | 24,500 |