NasdaqGM - Delayed Quote USD

iShares Global Timber & Forestry ETF (WOOD)

79.47 -0.08 (-0.10%)
At close: April 24 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 84.44 84.67 84.11 84.37 84.37 11,200
Apr 8, 2024 83.90 84.16 83.54 84.02 84.02 23,800
Apr 5, 2024 83.49 83.98 83.49 83.80 83.80 38,000
Apr 4, 2024 84.47 84.93 83.70 83.70 83.70 7,800
Apr 3, 2024 83.65 83.92 83.65 83.92 83.92 4,400
Apr 2, 2024 83.99 83.99 83.46 83.89 83.89 4,100
Apr 1, 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 8, 2024 80.08 80.40 79.25 80.15 80.15 7,000
Mar 7, 2024 79.97 80.10 79.84 80.04 80.04 1,900
Mar 6, 2024 79.66 79.66 78.25 79.16 79.16 8,900
Mar 5, 2024 79.14 79.40 78.60 78.92 78.92 3,000
Mar 4, 2024 79.22 79.97 79.22 79.79 79.79 3,200
Mar 1, 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 9, 2024 75.68 75.90 75.21 75.89 75.89 6,300
Feb 8, 2024 75.26 75.87 75.24 75.55 75.55 10,500
Feb 7, 2024 75.50 75.62 75.11 75.59 75.59 13,400
Feb 6, 2024 74.53 75.00 74.53 75.00 75.00 16,700
Feb 5, 2024 74.47 74.48 73.83 74.46 74.46 9,100
Feb 2, 2024 75.46 75.46 74.72 75.29 75.29 28,800
Feb 1, 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 9, 2024 80.37 80.37 80.07 80.12 80.12 6,000
Jan 8, 2024 80.30 81.26 80.30 81.26 81.26 6,200
Jan 5, 2024 80.82 80.82 80.11 80.11 80.11 2,400
Jan 4, 2024 80.30 80.35 79.97 79.97 79.97 3,200
Jan 3, 2024 80.19 80.30 78.27 78.27 78.27 5,700
Jan 2, 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 8, 2023 76.93 77.09 76.75 76.91 76.91 8,100
Dec 7, 2023 76.70 77.10 76.70 77.05 77.05 7,500
Dec 6, 2023 77.18 77.25 76.47 76.64 76.64 14,600
Dec 5, 2023 76.97 76.97 76.32 76.47 76.47 2,700
Dec 4, 2023 77.15 77.75 77.10 77.32 77.32 4,400
Dec 1, 2023 76.94 78.32 76.94 78.01 78.01 8,100
Nov 30, 2023 77.02 77.19 76.26 76.90 76.90 11,300
Nov 29, 2023 76.87 77.63 76.87 77.42 77.42 5,100
Nov 28, 2023 76.71 76.94 76.43 76.68 76.68 12,100
Nov 27, 2023 75.80 76.37 75.80 76.16 76.16 3,300
Nov 24, 2023 76.17 76.23 75.82 76.23 76.23 2,800
Nov 22, 2023 75.98 76.25 75.98 76.14 76.14 2,300
Nov 21, 2023 76.62 76.62 75.99 76.04 76.04 8,900
Nov 20, 2023 76.58 76.76 75.98 76.41 76.41 4,600
Nov 17, 2023 76.50 76.90 76.35 76.75 76.75 11,700
Nov 16, 2023 75.96 76.12 75.53 75.94 75.94 4,700
Nov 15, 2023 76.24 76.92 76.24 76.92 76.92 3,900
Nov 14, 2023 74.61 76.39 74.61 76.12 76.12 13,600
Nov 13, 2023 73.60 74.00 73.56 73.67 73.67 3,300
Nov 10, 2023 73.58 74.03 73.29 74.00 74.00 15,700
Nov 9, 2023 74.23 74.39 73.47 73.47 73.47 8,600
Nov 8, 2023 73.98 74.10 73.72 73.76 73.76 5,000
Nov 7, 2023 74.51 74.71 74.12 74.16 74.16 4,300
Nov 6, 2023 74.95 75.00 74.74 74.97 74.97 12,000
Nov 3, 2023 73.74 74.82 73.74 74.62 74.62 8,000
Nov 2, 2023 71.88 73.20 71.88 72.93 72.93 9,800
Nov 1, 2023 70.74 71.00 70.37 70.99 70.99 13,300
Oct 31, 2023 70.77 71.06 70.68 70.74 70.74 30,000
Oct 30, 2023 70.69 70.78 70.39 70.51 70.51 4,800
Oct 27, 2023 70.78 70.78 69.91 70.04 70.04 4,700
Oct 26, 2023 69.74 70.15 69.40 70.15 70.15 14,100
Oct 25, 2023 69.98 70.13 69.50 69.58 69.58 8,900
Oct 24, 2023 69.85 70.21 69.72 70.21 70.21 6,800
Oct 23, 2023 69.78 69.95 69.22 69.32 69.32 19,000
Oct 20, 2023 70.99 70.99 70.01 70.12 70.12 10,800
Oct 19, 2023 72.14 72.47 71.45 71.50 71.50 9,200
Oct 18, 2023 73.42 73.44 72.48 72.53 72.53 37,900
Oct 17, 2023 73.98 74.71 73.77 74.20 74.20 5,100
Oct 16, 2023 73.92 74.55 73.92 74.51 74.51 5,300
Oct 13, 2023 74.12 74.12 73.19 73.58 73.58 3,300
Oct 12, 2023 73.79 73.79 73.18 73.50 73.50 4,800
Oct 11, 2023 74.66 74.74 74.31 74.74 74.74 8,700
Oct 10, 2023 73.76 74.31 73.76 74.03 74.03 7,800
Oct 9, 2023 72.42 73.42 72.42 73.23 73.23 12,600
Oct 6, 2023 72.41 73.24 72.21 73.05 73.05 6,000
Oct 5, 2023 72.48 72.49 72.01 72.17 72.17 17,100
Oct 4, 2023 71.79 72.27 71.47 72.15 72.15 74,000
Oct 3, 2023 72.31 72.35 71.01 71.27 71.27 13,500
Oct 2, 2023 73.35 73.35 72.29 72.44 72.44 5,400
Sep 29, 2023 74.45 74.53 73.79 74.02 74.02 6,200
Sep 28, 2023 73.20 73.74 73.07 73.66 73.66 8,900
Sep 27, 2023 73.44 73.55 72.91 72.91 72.91 5,300
Sep 26, 2023 73.62 73.73 73.24 73.60 73.60 19,900
Sep 25, 2023 73.35 73.95 73.35 73.95 73.95 66,600
Sep 22, 2023 74.18 74.26 73.57 73.57 73.57 3,600
Sep 21, 2023 74.30 74.57 74.17 74.23 74.23 6,200
Sep 20, 2023 75.15 75.61 74.62 74.62 74.62 18,000
Sep 19, 2023 75.10 75.19 74.91 75.19 75.19 3,400
Sep 18, 2023 75.10 75.19 74.74 74.93 74.93 9,600
Sep 15, 2023 74.96 75.39 74.91 74.98 74.98 6,600
Sep 14, 2023 73.53 74.60 73.53 74.60 74.60 14,300
Sep 13, 2023 72.80 73.03 72.66 72.83 72.83 9,700
Sep 12, 2023 72.96 73.16 72.76 72.85 72.85 5,600
Sep 11, 2023 73.08 73.38 73.02 73.35 73.35 9,800
Sep 8, 2023 72.31 72.31 72.05 72.18 72.18 5,400
Sep 7, 2023 72.92 72.97 72.52 72.67 72.67 11,400
Sep 6, 2023 73.36 73.36 72.80 73.07 73.07 9,300
Sep 5, 2023 74.68 74.68 73.60 73.68 73.68 7,100
Sep 1, 2023 75.29 75.31 74.83 74.86 74.86 16,200
Aug 31, 2023 75.11 75.11 74.54 74.60 74.60 16,100
Aug 30, 2023 75.23 75.46 75.01 75.19 75.19 13,800
Aug 29, 2023 73.72 74.82 73.65 74.82 74.82 12,300
Aug 28, 2023 73.12 73.77 73.12 73.60 73.60 20,800
Aug 25, 2023 72.77 73.13 72.22 72.94 72.94 27,700
Aug 24, 2023 72.55 72.74 72.15 72.15 72.15 5,200
Aug 23, 2023 72.45 73.28 72.45 72.98 72.98 26,400
Aug 22, 2023 72.52 72.53 71.98 72.49 72.49 16,200
Aug 21, 2023 72.19 72.19 71.60 71.96 71.96 54,800
Aug 18, 2023 71.82 72.28 71.52 72.14 72.14 151,800
Aug 17, 2023 72.99 73.12 72.22 72.30 72.30 28,300
Aug 16, 2023 72.72 73.33 72.36 72.57 72.57 25,300
Aug 15, 2023 73.25 73.27 72.70 72.70 72.70 38,400
Aug 14, 2023 73.22 73.74 73.08 73.74 73.74 126,800
Aug 11, 2023 73.63 73.91 73.59 73.76 73.76 8,600
Aug 10, 2023 74.76 74.81 74.00 74.01 74.01 6,300
Aug 9, 2023 74.60 74.60 74.08 74.24 74.24 5,300
Aug 8, 2023 73.92 74.46 73.69 74.30 74.30 40,000
Aug 7, 2023 75.18 75.18 75.05 75.05 75.05 9,900
Aug 4, 2023 75.00 75.76 74.75 74.78 74.78 16,400
Aug 3, 2023 73.97 74.65 73.44 74.22 74.22 6,700
Aug 2, 2023 74.80 74.80 74.07 74.16 74.16 22,300
Aug 1, 2023 75.77 75.77 75.56 75.56 75.56 5,600
Jul 31, 2023 76.30 76.60 76.30 76.31 76.31 7,600
Jul 28, 2023 76.17 76.17 75.70 75.84 75.84 5,100
Jul 27, 2023 76.53 76.57 75.74 75.84 75.84 20,400
Jul 26, 2023 75.26 76.00 75.26 75.89 75.89 14,500
Jul 25, 2023 74.43 75.49 74.43 75.30 75.30 10,400
Jul 24, 2023 73.11 73.92 73.11 73.84 73.84 45,400
Jul 21, 2023 73.14 73.22 72.80 73.10 73.10 10,700
Jul 20, 2023 74.44 74.65 74.13 74.24 74.24 3,700
Jul 19, 2023 74.99 75.17 74.36 74.45 74.45 6,600
Jul 18, 2023 74.14 74.84 74.14 74.76 74.76 6,400
Jul 17, 2023 73.80 74.15 73.64 74.15 74.15 7,100
Jul 14, 2023 74.84 74.84 73.79 74.22 74.22 11,900
Jul 13, 2023 74.77 75.00 74.70 74.82 74.82 12,500
Jul 12, 2023 73.59 74.16 73.59 74.04 74.04 7,900
Jul 11, 2023 72.10 72.64 72.10 72.59 72.59 7,800
Jul 10, 2023 71.53 72.16 71.53 71.99 71.99 10,200
Jul 7, 2023 71.48 71.90 71.47 71.63 71.63 3,400
Jul 6, 2023 70.48 70.48 69.96 70.30 70.30 9,000
Jul 5, 2023 72.13 72.13 71.35 71.42 71.42 18,100
Jul 3, 2023 71.86 72.27 71.86 72.14 72.14 3,100
Jun 30, 2023 71.25 71.82 71.25 71.69 71.69 15,200
Jun 29, 2023 70.50 70.84 70.39 70.82 70.82 6,400
Jun 28, 2023 70.77 71.27 70.76 71.08 71.08 13,700
Jun 27, 2023 70.11 70.73 70.09 70.60 70.60 5,800
Jun 26, 2023 69.72 70.40 69.62 70.24 70.24 7,900
Jun 23, 2023 69.89 69.99 69.75 69.87 69.87 5,100
Jun 22, 2023 70.81 70.81 70.43 70.76 70.76 6,100
Jun 21, 2023 71.34 71.59 70.80 71.26 71.26 11,600
Jun 20, 2023 72.65 72.65 71.89 72.33 72.33 101,500
Jun 16, 2023 73.35 73.35 73.03 73.15 73.15 8,800
Jun 15, 2023 72.55 73.59 72.27 73.44 73.44 16,800
Jun 14, 2023 73.17 73.67 72.54 72.91 72.91 12,300
Jun 13, 2023 72.23 72.90 72.23 72.56 72.56 10,500
Jun 12, 2023 71.55 71.91 71.13 71.83 71.83 15,100
Jun 9, 2023 71.51 71.91 71.49 71.58 71.58 6,200
Jun 8, 2023 71.78 72.05 71.49 72.05 72.05 8,800
Jun 7, 2023 1.34 Dividend
Jun 7, 2023 71.16 71.69 71.16 71.29 71.29 15,500
Jun 6, 2023 71.66 72.76 71.66 72.76 71.42 5,100
Jun 5, 2023 71.91 71.97 71.57 71.76 70.44 6,700
Jun 2, 2023 71.35 71.84 71.35 71.83 70.51 7,300
Jun 1, 2023 69.57 69.97 69.30 69.79 68.51 7,200
May 31, 2023 69.69 69.69 69.01 69.45 68.17 5,800
May 30, 2023 70.86 70.86 70.01 70.36 69.07 8,600
May 26, 2023 70.24 71.01 70.24 70.87 69.57 8,000
May 25, 2023 70.75 70.75 70.16 70.24 68.95 24,000
May 24, 2023 71.84 71.84 70.97 71.16 69.85 5,600
May 23, 2023 72.73 73.14 72.31 72.52 71.19 14,400
May 22, 2023 72.16 72.24 71.92 72.11 70.79 6,800
May 19, 2023 72.32 72.46 72.11 72.34 71.01 5,000
May 18, 2023 71.38 71.92 71.37 71.92 70.60 19,500
May 17, 2023 71.75 72.03 71.28 71.99 70.67 4,200
May 16, 2023 72.46 72.46 71.74 71.81 70.49 5,700
May 15, 2023 72.03 72.55 71.77 72.53 71.20 5,100
May 12, 2023 72.09 72.18 71.42 71.79 70.47 10,300
May 11, 2023 72.11 72.29 71.94 72.29 70.96 99,800
May 10, 2023 72.42 72.52 71.78 72.27 70.94 7,200
May 9, 2023 72.07 72.29 72.07 72.28 70.95 6,100
May 8, 2023 72.43 72.75 72.43 72.70 71.37 2,600
May 5, 2023 71.18 72.38 71.18 72.32 70.99 3,900
May 4, 2023 70.71 70.79 70.33 70.73 69.43 3,800
May 3, 2023 70.67 71.55 70.67 71.10 69.79 5,800
May 2, 2023 70.75 70.75 69.75 70.26 68.97 19,500
May 1, 2023 70.76 71.15 70.74 70.82 69.52 17,200
Apr 28, 2023 69.94 71.05 69.94 70.92 69.62 7,300
Apr 27, 2023 69.21 69.51 68.91 69.51 68.23 9,000
Apr 26, 2023 69.69 69.69 69.04 69.15 67.88 4,700
Apr 25, 2023 70.40 71.36 69.47 69.68 68.40 5,600

Related Tickers