MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WOOD — iShares Global Timber & Forestry ETF
NasdaqiShares Global Timber & Forestry ETF
$66.15
+0.41(+0.63%)
- O
- 65.55
- H
- 66.27
- L
- 65.40
- V
- 13.27K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$66.15
Period Return-9.72%
Period High$83.32
Period Low$64.53
Avg Daily Volume19.2K
Total Trading Days365
WOOD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $65.55 | $66.27 | $65.40 | $66.15 | +$0.41 | +0.63% | 13,272 | $65.71 | $65.40 $66.27 |
| Oct 7, 2026 | $65.85 | $66.00 | $65.52 | $65.74 | $-0.27 | -0.41% | 20,640 | $65.88 | $65.52 $66.00 |
| Oct 6, 2026 | $66.50 | $66.50 | $65.81 | $66.01 | $-0.20 | -0.30% | 62,591 | $66.06 | $65.81 $66.50 |
| Oct 5, 2026 | $66.30 | $66.43 | $65.97 | $66.21 | $-0.14 | -0.21% | 21,174 | $66.17 | $65.97 $66.43 |
| Oct 2, 2026 | $66.58 | $66.58 | $66.07 | $66.35 | +$0.14 | +0.21% | 31,804 | $66.34 | $66.07 $66.58 |
| Oct 1, 2026 | $67.02 | $67.02 | $65.93 | $66.21 | $-1.01 | -1.50% | 14,330 | $66.22 | $65.93 $67.02 |
| Sep 30, 2026 | $67.79 | $68.05 | $67.08 | $67.22 | $-0.27 | -0.39% | 14,436 | $67.70 | $67.08 $68.05 |
| Sep 29, 2026 | $67.68 | $67.68 | $67.08 | $67.49 | $-0.80 | -1.17% | 12,458 | $67.38 | $67.08 $67.68 |
| Sep 28, 2026 | $68.48 | $68.66 | $68.05 | $68.29 | $-1.03 | -1.48% | 38,741 | $68.29 | $68.05 $68.66 |
| Sep 25, 2026 | $69.30 | $69.43 | $69.11 | $69.31 | +$0.06 | +0.08% | 6,970 | $69.30 | $69.11 $69.43 |
| Sep 24, 2026 | $70.18 | $70.21 | $69.13 | $69.26 | $-1.32 | -1.86% | 11,960 | $69.41 | $69.13 $70.21 |
| Sep 23, 2026 | $71.07 | $71.07 | $70.49 | $70.57 | $-1.31 | -1.82% | 19,244 | $70.77 | $70.49 $71.07 |
| Sep 22, 2026 | $71.32 | $72.00 | $71.26 | $71.88 | +$1.04 | +1.46% | 10,291 | $71.63 | $71.26 $72.00 |
| Sep 21, 2026 | $70.99 | $71.16 | $70.73 | $70.84 | +$0.23 | +0.32% | 30,438 | $71.01 | $70.73 $71.16 |
| Sep 18, 2026 | $70.79 | $70.80 | $70.37 | $70.62 | $-0.98 | -1.36% | 23,624 | $70.52 | $70.37 $70.80 |
| Sep 17, 2026 | $71.45 | $71.76 | $71.19 | $71.59 | +$0.89 | +1.25% | 25,027 | $71.71 | $71.19 $71.76 |
| Sep 16, 2026 | $70.95 | $71.56 | $70.39 | $70.71 | +$0.02 | +0.03% | 27,309 | $71.35 | $70.39 $71.56 |
| Sep 15, 2026 | $70.92 | $70.92 | $70.43 | $70.69 | +$0.43 | +0.61% | 92,875 | $70.73 | $70.43 $70.92 |
| Sep 14, 2026 | $70.13 | $70.66 | $69.87 | $70.26 | $-0.50 | -0.71% | 12,424 | $70.30 | $69.87 $70.66 |
| Sep 11, 2026 | $70.88 | $70.99 | $70.59 | $70.76 | +$0.26 | +0.36% | 5,857 | $70.80 | $70.59 $70.99 |
| Sep 10, 2026 | $70.98 | $70.98 | $69.99 | $70.50 | $-0.47 | -0.66% | 12,693 | $70.37 | $69.99 $70.98 |
| Sep 9, 2026 | $71.89 | $71.89 | $70.85 | $70.97 | $-0.40 | -0.56% | 18,390 | $71.18 | $70.85 $71.89 |
| Sep 8, 2026 | $71.76 | $71.81 | $71.25 | $71.37 | $-0.36 | -0.50% | 23,468 | $71.40 | $71.25 $71.81 |
| Sep 4, 2026 | $71.03 | $72.01 | $71.03 | $71.73 | +$0.51 | +0.72% | 61,664 | $71.64 | $71.03 $72.01 |
| Sep 3, 2026 | $71.69 | $71.69 | $70.71 | $71.22 | $-0.03 | -0.04% | 47,927 | $71.09 | $70.71 $71.69 |
| Sep 2, 2026 | $71.30 | $71.92 | $71.18 | $71.24 | $-0.01 | -0.02% | 128,686 | $71.53 | $71.18 $71.92 |
| Sep 1, 2026 | $71.51 | $71.73 | $71.10 | $71.25 | $-0.45 | -0.63% | 18,456 | $71.32 | $71.10 $71.73 |
| Aug 31, 2026 | $72.43 | $72.43 | $71.51 | $71.70 | $-0.43 | -0.60% | 30,240 | $71.87 | $71.51 $72.43 |
| Aug 28, 2026 | $72.87 | $72.91 | $71.97 | $72.14 | $-0.30 | -0.42% | 16,249 | $72.30 | $71.97 $72.91 |
| Aug 27, 2026 | $72.46 | $72.81 | $72.30 | $72.44 | +$0.03 | +0.04% | 8,717 | $72.58 | $72.30 $72.81 |