iShares Global Timber & Forestry ETF (WOOD) Historical Stock Data
81.90 ↑0.17 (0.21%)
As of May 3, 2024, 3:52pm EST.
Historical Data
In the past 30 trading days, WOOD is down -0.18% a day on average. There have been 14 days where iShares Global Timber & Forestry ETF closed green and 16 days where WOOD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 82.46 | 81.90 | ↓$0.56 (-0.68%) | 81.78 | 82.46 | 8.58K |
| 2024-05-02 | 81.05 | 81.73 | ↑$0.68 (0.83%) | 80.84 | 81.75 | 16.88K |
| 2024-05-01 | 79.91 | 79.32 | ↓$0.59 (-0.74%) | 79.24 | 80.55 | 5.16K |
| 2024-04-30 | 79.62 | 79.12 | ↓$0.50 (-0.63%) | 78.80 | 79.62 | 10.71K |
| 2024-04-29 | 79.70 | 80.04 | ↑$0.34 (0.43%) | 79.68 | 80.22 | 10.20K |
| 2024-04-26 | 79.41 | 79.11 | ↓$0.30 (-0.38%) | 79.11 | 79.75 | 17.73K |
| 2024-04-25 | 78.94 | 79.41 | ↑$0.47 (0.60%) | 78.19 | 79.42 | 33.01K |
| 2024-04-24 | 79.51 | 79.47 | ↓$0.04 (-0.05%) | 79.20 | 79.77 | 11.50K |
| 2024-04-23 | 79.49 | 79.55 | ↑$0.06 (0.08%) | 79.21 | 79.99 | 62.09K |
| 2024-04-22 | 79.43 | 79.61 | ↑$0.18 (0.23%) | 79.14 | 79.88 | 78.30K |
| 2024-04-19 | 78.88 | 79.45 | ↑$0.57 (0.72%) | 78.88 | 79.50 | 26.13K |
| 2024-04-18 | 79.06 | 78.57 | ↓$0.49 (-0.62%) | 78.25 | 79.06 | 19.03K |
| 2024-04-17 | 79.58 | 78.51 | ↓$1.07 (-1.34%) | 78.51 | 79.58 | 12.84K |
| 2024-04-16 | 80.00 | 79.74 | ↓$0.26 (-0.33%) | 78.88 | 80.00 | 21.01K |
| 2024-04-15 | 81.79 | 80.55 | ↓$1.24 (-1.51%) | 80.22 | 81.94 | 35.68K |
| 2024-04-12 | 82.10 | 81.35 | ↓$0.75 (-0.91%) | 81.32 | 82.40 | 62.59K |
| 2024-04-11 | 83.09 | 83.29 | ↑$0.20 (0.24%) | 82.24 | 84.74 | 74.51K |
| 2024-04-10 | 83.15 | 83.23 | ↑$0.08 (0.10%) | 82.57 | 83.43 | 86.43K |
| 2024-04-09 | 84.44 | 84.37 | ↓$0.07 (-0.08%) | 84.17 | 84.67 | 9.97K |
| 2024-04-08 | 83.90 | 84.02 | ↑$0.12 (0.14%) | 83.54 | 84.16 | 23.77K |
| 2024-04-05 | 83.49 | 83.80 | ↑$0.31 (0.37%) | 83.49 | 83.98 | 37.97K |
| 2024-04-04 | 84.47 | 83.70 | ↓$0.77 (-0.91%) | 83.70 | 84.93 | 7.76K |
| 2024-04-03 | 83.81 | 83.92 | ↑$0.11 (0.13%) | 83.66 | 83.92 | 4.41K |
| 2024-04-02 | 83.99 | 83.89 | ↓$0.10 (-0.12%) | 83.46 | 83.99 | 4.06K |
| 2024-04-01 | 84.68 | 84.04 | ↓$0.64 (-0.76%) | 84.01 | 84.68 | 7.94K |
| 2024-03-28 | 84.82 | 84.38 | ↓$0.44 (-0.52%) | 84.20 | 84.82 | 6.77K |
| 2024-03-27 | 84.43 | 84.82 | ↑$0.39 (0.47%) | 84.30 | 84.82 | 3.97K |
| 2024-03-26 | 84.50 | 84.06 | ↓$0.44 (-0.52%) | 83.85 | 84.66 | 7.48K |
| 2024-03-25 | 83.52 | 83.84 | ↑$0.32 (0.38%) | 83.52 | 84.16 | 5.44K |
| 2024-03-22 | 83.60 | 83.69 | ↑$0.09 (0.11%) | 83.41 | 83.69 | 4.63K |
Create an account or log in to view more rows.
$WOOD steady steady n hold
$WOOD Bullish AF ??
$WOOD who else excited??
$WOOD lets go!!
$WOOD watch for a morning dip and rip
$WOOD finally a pullback
$WOOD gets me every time lol
$WOOD nice
$WOOD about to pop IMHO
$WOOD nearing a decent swing entry point