iShares Global Timber & Forestry ETF WOOD
65.85 USD +0.08 (+0.13%)
Regular-session close
65.89 +0.04 +0.06%
After hours · Nov 13, 4:00 PM ET
65.69 Day range 66.20
64.61 52-week range 82.45
- YTD
- -8.55%
- 1 year
- -6.63%
WOOD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 65.90 | 66.20 | 65.69 | 65.85 | +0.02 | +0.03% | 8,497 |
| Nov 12, 2026 | 65.99 | 66.13 | 65.71 | 65.83 | -0.12 | -0.18% | 7,200 |
| Nov 11, 2026 | 65.82 | 66.04 | 65.73 | 65.95 | -0.47 | -0.71% | 5,100 |
| Nov 10, 2026 | 66.65 | 66.65 | 66.27 | 66.42 | -0.61 | -0.91% | 4,000 |
| Nov 9, 2026 | 66.85 | 67.42 | 66.78 | 67.03 | +0.13 | +0.19% | 26,300 |
| Nov 6, 2026 | 66.53 | 67.14 | 66.53 | 66.90 | -0.65 | -0.96% | 6,900 |
| Nov 5, 2026 | 68.04 | 68.27 | 67.09 | 67.55 | -0.12 | -0.18% | 12,300 |
| Nov 4, 2026 | 67.17 | 67.78 | 66.98 | 67.67 | +2.37 | +3.63% | 13,300 |
| Nov 3, 2026 | 65.75 | 65.75 | 65.15 | 65.30 | -0.50 | -0.76% | 15,400 |
| Nov 2, 2026 | 64.75 | 66.83 | 64.75 | 65.80 | +0.54 | +0.83% | 12,800 |
| Oct 30, 2026 | 64.95 | 65.41 | 64.80 | 65.26 | -0.02 | -0.03% | 30,700 |
| Oct 29, 2026 | 64.93 | 65.32 | 64.90 | 65.28 | +0.46 | +0.71% | 16,800 |
| Oct 28, 2026 | 64.72 | 64.90 | 64.30 | 64.82 | -1.04 | -1.58% | 22,400 |
| Oct 27, 2026 | 65.98 | 65.98 | 65.48 | 65.86 | +0.02 | +0.03% | 9,100 |
| Oct 26, 2026 | 64.60 | 66.06 | 64.60 | 65.84 | -0.45 | -0.68% | 26,700 |
| Oct 23, 2026 | 65.95 | 66.42 | 65.83 | 66.29 | +0.01 | +0.02% | 13,200 |
| Oct 22, 2026 | 65.99 | 66.37 | 65.85 | 66.28 | +0.21 | +0.32% | 20,400 |
| Oct 21, 2026 | 66.00 | 66.30 | 65.84 | 66.07 | -0.46 | -0.69% | 41,200 |
| Oct 20, 2026 | 66.67 | 66.69 | 66.35 | 66.53 | +0.28 | +0.42% | 4,600 |
| Oct 19, 2026 | 66.73 | 66.75 | 66.25 | 66.25 | -0.44 | -0.66% | 5,400 |
| Oct 16, 2026 | 66.79 | 66.98 | 66.23 | 66.69 | +0.08 | +0.12% | 105,500 |
| Oct 15, 2026 | 66.51 | 66.76 | 66.49 | 66.61 | +0.09 | +0.14% | 8,600 |
| Oct 14, 2026 | 66.50 | 66.52 | 66.33 | 66.52 | -0.49 | -0.73% | 7,800 |
| Oct 13, 2026 | 66.85 | 67.12 | 66.60 | 67.01 | +0.43 | +0.65% | 6,400 |
| Oct 12, 2026 | 66.26 | 66.74 | 66.26 | 66.58 | -0.11 | -0.16% | 15,100 |
| Oct 9, 2026 | 66.80 | 66.82 | 66.27 | 66.69 | +0.58 | +0.88% | 8,100 |
| Oct 8, 2026 | 65.55 | 66.27 | 65.40 | 66.11 | +0.37 | +0.56% | 13,300 |
| Oct 7, 2026 | 65.85 | 66.00 | 65.52 | 65.74 | -0.27 | -0.41% | 20,600 |
| Oct 6, 2026 | 66.50 | 66.50 | 65.81 | 66.01 | -0.20 | -0.30% | 62,600 |
| Oct 5, 2026 | 66.30 | 66.43 | 65.97 | 66.21 | -0.14 | -0.21% | 21,200 |
| Oct 2, 2026 | 66.58 | 66.58 | 66.07 | 66.35 | +0.14 | +0.21% | 31,800 |
| Oct 1, 2026 | 67.02 | 67.02 | 65.93 | 66.21 | -1.01 | -1.50% | 14,300 |
| Sep 30, 2026 | 67.79 | 68.05 | 67.08 | 67.22 | -0.27 | -0.40% | 14,400 |
| Sep 29, 2026 | 67.68 | 67.68 | 67.08 | 67.49 | -0.80 | -1.17% | 12,500 |
| Sep 28, 2026 | 68.48 | 68.66 | 68.05 | 68.29 | -1.02 | -1.47% | 38,700 |
| Sep 25, 2026 | 69.30 | 69.43 | 69.11 | 69.31 | +0.05 | +0.07% | 6,900 |
| Sep 24, 2026 | 70.18 | 70.21 | 69.13 | 69.26 | -1.31 | -1.86% | 12,000 |
| Sep 23, 2026 | 71.07 | 71.07 | 70.49 | 70.57 | -1.31 | -1.82% | 19,200 |
| Sep 22, 2026 | 71.32 | 72.00 | 71.26 | 71.88 | +1.04 | +1.47% | 10,300 |
| Sep 21, 2026 | 70.99 | 71.16 | 70.73 | 70.84 | +0.22 | +0.31% | 30,400 |
| Sep 18, 2026 | 70.79 | 70.80 | 70.37 | 70.62 | -0.97 | -1.35% | 23,600 |
| Sep 17, 2026 | 71.45 | 71.76 | 71.19 | 71.59 | +0.88 | +1.24% | 25,000 |
| Sep 16, 2026 | 70.95 | 71.56 | 70.39 | 70.71 | +0.02 | +0.03% | 27,300 |
| Sep 15, 2026 | 70.92 | 70.92 | 70.43 | 70.69 | +0.43 | +0.61% | 92,900 |
| Sep 14, 2026 | 70.13 | 70.66 | 69.87 | 70.26 | -0.50 | -0.71% | 12,400 |
| Sep 11, 2026 | 70.88 | 70.99 | 70.59 | 70.76 | +0.26 | +0.37% | 5,900 |
| Sep 10, 2026 | 70.98 | 70.98 | 69.99 | 70.50 | -0.47 | -0.66% | 12,700 |
| Sep 9, 2026 | 71.89 | 71.89 | 70.85 | 70.97 | -0.40 | -0.56% | 18,100 |
| Sep 8, 2026 | 71.76 | 71.81 | 71.25 | 71.37 | -0.36 | -0.50% | 23,500 |
| Sep 4, 2026 | 71.03 | 72.01 | 71.03 | 71.73 | +0.51 | +0.72% | 61,700 |
| Sep 3, 2026 | 71.69 | 71.69 | 70.71 | 71.22 | -0.02 | -0.03% | 47,900 |
| Sep 2, 2026 | 71.30 | 71.92 | 71.18 | 71.24 | -0.01 | -0.01% | 128,700 |
| Sep 1, 2026 | 71.51 | 71.73 | 71.10 | 71.25 | -0.45 | -0.63% | 18,400 |
| Aug 31, 2026 | 72.43 | 72.43 | 71.51 | 71.70 | -0.44 | -0.61% | 30,200 |
| Aug 28, 2026 | 72.87 | 72.91 | 71.97 | 72.14 | -0.30 | -0.41% | 16,200 |
| Aug 27, 2026 | 72.46 | 72.81 | 72.30 | 72.44 | +0.03 | +0.04% | 8,700 |
| Aug 26, 2026 | 72.63 | 72.81 | 72.41 | 72.41 | -0.21 | -0.29% | 9,000 |
| Aug 25, 2026 | 72.28 | 72.73 | 72.28 | 72.62 | +0.21 | +0.29% | 13,000 |
| Aug 24, 2026 | 72.70 | 73.00 | 72.22 | 72.41 | -0.08 | -0.11% | 28,700 |
| Aug 21, 2026 | 71.98 | 72.69 | 71.97 | 72.49 | +1.02 | +1.43% | 19,800 |
| Aug 20, 2026 | 71.57 | 71.94 | 71.25 | 71.47 | -0.38 | -0.53% | 22,400 |
| Aug 19, 2026 | 71.30 | 71.87 | 71.30 | 71.85 | +0.99 | +1.40% | 29,900 |
| Aug 18, 2026 | 71.15 | 71.24 | 70.79 | 70.86 | -0.28 | -0.39% | 32,100 |
| Aug 17, 2026 | 71.78 | 71.78 | 71.09 | 71.14 | -1.22 | -1.69% | 72,300 |
| Aug 14, 2026 | 72.52 | 72.89 | 72.20 | 72.36 | -0.03 | -0.04% | 49,000 |
65 days, newest first. Daily bars as drawn on the WOOD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.