iShares Global Timber & Forestry ETF (WOOD)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 78.94 | 79.42 | 78.19 | 79.41 | 79.41 | 33,000 |
| Apr 24, 2024 | 79.51 | 79.77 | 79.20 | 79.47 | 79.47 | 11,500 |
| Apr 23, 2024 | 79.49 | 79.99 | 79.12 | 79.55 | 79.55 | 62,100 |
| Apr 22, 2024 | 79.85 | 79.88 | 79.14 | 79.61 | 79.61 | 78,300 |
| Apr 19, 2024 | 78.88 | 79.50 | 78.88 | 79.45 | 79.45 | 26,100 |
| Apr 18, 2024 | 79.06 | 79.06 | 78.25 | 78.57 | 78.57 | 19,000 |
| Apr 17, 2024 | 79.58 | 79.58 | 78.51 | 78.51 | 78.51 | 12,800 |
| Apr 16, 2024 | 80.00 | 80.00 | 78.88 | 79.74 | 79.74 | 21,000 |
| Apr 15, 2024 | 81.53 | 81.94 | 80.22 | 80.55 | 80.55 | 35,700 |
| Apr 12, 2024 | 82.10 | 82.42 | 81.32 | 81.35 | 81.35 | 62,600 |
| Apr 11, 2024 | 83.09 | 84.74 | 82.24 | 83.29 | 83.29 | 74,300 |
| Apr 10, 2024 | 83.15 | 83.43 | 82.57 | 83.23 | 83.23 | 86,400 |
| Apr 09, 2024 | 84.44 | 84.67 | 84.11 | 84.37 | 84.37 | 11,200 |
| Apr 08, 2024 | 83.90 | 84.16 | 83.54 | 84.02 | 84.02 | 23,800 |
| Apr 05, 2024 | 83.49 | 83.98 | 83.49 | 83.80 | 83.80 | 38,000 |
| Apr 04, 2024 | 84.47 | 84.93 | 83.70 | 83.70 | 83.70 | 7,800 |
| Apr 03, 2024 | 83.65 | 83.92 | 83.65 | 83.92 | 83.92 | 4,400 |
| Apr 02, 2024 | 83.99 | 83.99 | 83.46 | 83.89 | 83.89 | 4,100 |
| Apr 01, 2024 | 84.68 | 84.68 | 84.01 | 84.04 | 84.04 | 7,900 |
| Mar 28, 2024 | 84.82 | 84.82 | 84.15 | 84.38 | 84.38 | 6,800 |
| Mar 27, 2024 | 84.43 | 84.82 | 84.30 | 84.82 | 84.82 | 4,000 |
| Mar 26, 2024 | 84.50 | 84.66 | 83.85 | 84.06 | 84.06 | 7,300 |
| Mar 25, 2024 | 83.52 | 84.16 | 83.52 | 83.84 | 83.84 | 5,400 |
| Mar 22, 2024 | 83.60 | 83.75 | 83.41 | 83.69 | 83.69 | 4,600 |
| Mar 21, 2024 | 83.62 | 84.37 | 83.56 | 83.89 | 83.89 | 8,700 |
| Mar 20, 2024 | 81.82 | 83.42 | 81.82 | 83.10 | 83.10 | 6,700 |
| Mar 19, 2024 | 80.90 | 81.80 | 80.90 | 81.68 | 81.68 | 1,800 |
| Mar 18, 2024 | 80.48 | 80.67 | 80.17 | 80.17 | 80.17 | 4,400 |
| Mar 15, 2024 | 80.65 | 80.91 | 80.54 | 80.79 | 80.79 | 3,300 |
| Mar 14, 2024 | 81.08 | 81.08 | 80.09 | 80.19 | 80.19 | 3,100 |
| Mar 13, 2024 | 80.86 | 81.47 | 80.86 | 80.97 | 80.97 | 7,400 |
| Mar 12, 2024 | 80.50 | 81.13 | 80.50 | 81.00 | 81.00 | 9,600 |
| Mar 11, 2024 | 80.14 | 80.86 | 80.04 | 80.76 | 80.76 | 9,100 |
| Mar 08, 2024 | 80.08 | 80.40 | 79.25 | 80.15 | 80.15 | 7,000 |
| Mar 07, 2024 | 79.97 | 80.10 | 79.84 | 80.04 | 80.04 | 1,900 |
| Mar 06, 2024 | 79.66 | 79.66 | 78.25 | 79.16 | 79.16 | 8,900 |
| Mar 05, 2024 | 79.14 | 79.40 | 78.60 | 78.92 | 78.92 | 3,000 |
| Mar 04, 2024 | 79.22 | 79.97 | 79.22 | 79.79 | 79.79 | 3,200 |
| Mar 01, 2024 | 79.27 | 80.00 | 78.63 | 79.76 | 79.76 | 16,100 |
| Feb 29, 2024 | 79.40 | 79.40 | 79.00 | 79.25 | 79.25 | 6,500 |
| Feb 28, 2024 | 78.29 | 79.43 | 78.29 | 79.21 | 79.21 | 7,500 |
| Feb 27, 2024 | 77.54 | 78.11 | 77.41 | 78.11 | 78.11 | 6,800 |
| Feb 26, 2024 | 76.94 | 76.94 | 76.24 | 76.63 | 76.63 | 14,100 |
| Feb 23, 2024 | 77.38 | 77.38 | 76.89 | 76.89 | 76.89 | 5,400 |
| Feb 22, 2024 | 77.18 | 77.30 | 76.72 | 77.26 | 77.26 | 16,600 |
| Feb 21, 2024 | 76.88 | 77.12 | 76.71 | 77.04 | 77.04 | 5,600 |
| Feb 20, 2024 | 76.70 | 77.00 | 76.70 | 76.74 | 76.74 | 8,400 |
| Feb 16, 2024 | 76.20 | 76.88 | 76.20 | 76.62 | 76.62 | 5,400 |
| Feb 15, 2024 | 75.08 | 76.18 | 75.08 | 76.18 | 76.18 | 5,200 |
| Feb 14, 2024 | 74.70 | 74.88 | 74.58 | 74.70 | 74.70 | 5,200 |
| Feb 13, 2024 | 75.04 | 75.04 | 74.22 | 74.44 | 74.44 | 7,500 |
| Feb 12, 2024 | 76.06 | 76.82 | 76.06 | 76.57 | 76.57 | 8,300 |
| Feb 09, 2024 | 75.68 | 75.90 | 75.21 | 75.89 | 75.89 | 6,300 |
| Feb 08, 2024 | 75.26 | 75.87 | 75.24 | 75.55 | 75.55 | 10,500 |
| Feb 07, 2024 | 75.50 | 75.62 | 75.11 | 75.59 | 75.59 | 13,400 |
| Feb 06, 2024 | 74.53 | 75.00 | 74.53 | 75.00 | 75.00 | 16,700 |
| Feb 05, 2024 | 74.47 | 74.48 | 73.83 | 74.46 | 74.46 | 9,100 |
| Feb 02, 2024 | 75.46 | 75.46 | 74.72 | 75.29 | 75.29 | 28,800 |
| Feb 01, 2024 | 76.00 | 76.17 | 75.83 | 75.99 | 75.99 | 13,500 |
| Jan 31, 2024 | 77.26 | 77.28 | 76.16 | 76.16 | 76.16 | 9,900 |
| Jan 30, 2024 | 77.11 | 77.32 | 76.91 | 77.16 | 77.16 | 7,800 |
| Jan 29, 2024 | 77.36 | 77.85 | 77.28 | 77.78 | 77.78 | 4,000 |
| Jan 26, 2024 | 78.00 | 78.38 | 77.78 | 78.10 | 78.10 | 4,400 |
| Jan 25, 2024 | 77.87 | 77.87 | 77.53 | 77.65 | 77.65 | 10,400 |
| Jan 24, 2024 | 77.64 | 77.75 | 76.88 | 76.99 | 76.99 | 10,400 |
| Jan 23, 2024 | 77.19 | 77.38 | 77.03 | 77.13 | 77.13 | 5,800 |
| Jan 22, 2024 | 76.78 | 77.06 | 76.71 | 76.86 | 76.86 | 14,800 |
| Jan 19, 2024 | 76.37 | 77.10 | 76.33 | 77.06 | 77.06 | 15,800 |
| Jan 18, 2024 | 77.56 | 77.56 | 76.43 | 77.12 | 77.12 | 41,100 |
| Jan 17, 2024 | 77.42 | 77.52 | 77.19 | 77.29 | 77.29 | 6,000 |
| Jan 16, 2024 | 79.00 | 79.00 | 78.29 | 78.36 | 78.36 | 7,400 |
| Jan 12, 2024 | 80.28 | 80.33 | 79.69 | 79.72 | 79.72 | 2,900 |
| Jan 11, 2024 | 79.46 | 79.57 | 78.90 | 79.57 | 79.57 | 5,800 |
| Jan 10, 2024 | 80.05 | 80.05 | 79.49 | 79.63 | 79.63 | 8,700 |
| Jan 09, 2024 | 80.37 | 80.37 | 80.07 | 80.12 | 80.12 | 6,000 |
| Jan 08, 2024 | 80.30 | 81.26 | 80.30 | 81.26 | 81.26 | 6,200 |
| Jan 05, 2024 | 80.82 | 80.82 | 80.11 | 80.11 | 80.11 | 2,400 |
| Jan 04, 2024 | 80.30 | 80.35 | 79.97 | 79.97 | 79.97 | 3,200 |
| Jan 03, 2024 | 80.19 | 80.30 | 78.27 | 78.27 | 78.27 | 5,700 |
| Jan 02, 2024 | 80.80 | 81.44 | 80.55 | 80.68 | 80.68 | 2,500 |
| Dec 29, 2023 | 81.51 | 81.51 | 81.15 | 81.30 | 81.30 | 3,900 |
| Dec 28, 2023 | 81.76 | 81.97 | 81.56 | 81.66 | 81.66 | 6,200 |
| Dec 27, 2023 | 81.66 | 82.05 | 81.66 | 81.95 | 81.95 | 5,500 |
| Dec 26, 2023 | 81.58 | 81.70 | 81.56 | 81.66 | 81.66 | 2,100 |
| Dec 22, 2023 | 81.51 | 81.52 | 81.11 | 81.26 | 81.26 | 6,300 |
| Dec 21, 2023 | 80.73 | 81.03 | 80.42 | 80.88 | 80.88 | 9,000 |
| Dec 20, 2023 | 80.81 | 81.24 | 79.93 | 79.94 | 79.94 | 24,400 |
| Dec 19, 2023 | 80.22 | 81.00 | 80.22 | 81.00 | 81.00 | 9,000 |
| Dec 18, 2023 | 79.36 | 79.46 | 79.10 | 79.14 | 79.14 | 10,900 |
| Dec 15, 2023 | 80.04 | 80.17 | 79.02 | 79.12 | 79.12 | 14,000 |
| Dec 14, 2023 | 78.91 | 79.84 | 78.91 | 79.84 | 79.84 | 14,100 |
| Dec 13, 2023 | 75.85 | 77.98 | 75.77 | 77.80 | 77.80 | 26,800 |
| Dec 12, 2023 | 76.41 | 76.41 | 75.82 | 76.00 | 76.00 | 5,500 |
| Dec 11, 2023 | 76.97 | 77.41 | 76.97 | 77.15 | 77.15 | 9,800 |
| Dec 08, 2023 | 76.93 | 77.09 | 76.75 | 76.91 | 76.91 | 8,100 |
| Dec 07, 2023 | 76.70 | 77.10 | 76.70 | 77.05 | 77.05 | 7,500 |
| Dec 06, 2023 | 77.18 | 77.25 | 76.47 | 76.64 | 76.64 | 14,600 |
| Dec 05, 2023 | 76.97 | 76.97 | 76.32 | 76.47 | 76.47 | 2,700 |
| Dec 04, 2023 | 77.15 | 77.75 | 77.10 | 77.32 | 77.32 | 4,400 |
| Dec 01, 2023 | 76.94 | 78.32 | 76.94 | 78.01 | 78.01 | 8,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.