iShares Global Timber & Forestry

WOOD
🏛️ usa →
73.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 72.77 73.10 72.77 73.10 0.0M
2025-09-25 73.05 73.05 72.49 72.64 0.0M
2025-09-24 73.83 73.83 73.33 73.39 0.0M
2025-09-23 74.24 74.79 74.09 74.17 0.0M
2025-09-22 74.00 74.01 73.95 74.01 0.0M
2025-09-19 74.63 74.63 73.73 73.73 0.0M
2025-09-18 75.02 75.02 74.25 74.55 0.0M
2025-09-17 75.67 75.85 75.26 75.27 0.0M
2025-09-16 75.07 75.61 75.07 75.56 0.0M
2025-09-15 74.96 75.04 74.85 74.94 0.0M
2025-09-12 75.38 75.38 74.82 74.86 0.0M
2025-09-11 75.00 75.66 75.00 75.66 0.0M
2025-09-10 75.20 75.26 74.86 74.86 0.0M
2025-09-09 76.04 76.09 75.38 75.45 0.0M
2025-09-08 76.46 76.46 75.69 76.23 0.0M
2025-09-05 75.77 76.31 75.77 76.04 0.0M
2025-09-04 74.46 74.92 74.30 74.92 0.0M
2025-09-03 74.45 74.61 74.32 74.61 0.0M
2025-09-02 74.86 75.01 74.42 74.83 0.0M
2025-08-29 75.56 76.00 75.56 76.00 0.0M
2025-08-28 75.68 75.82 75.55 75.82 0.0M
2025-08-27 75.27 75.44 75.04 75.44 0.0M
2025-08-26 76.14 76.36 75.92 76.06 0.0M
2025-08-25 76.63 76.77 76.26 76.45 0.0M
2025-08-22 75.26 76.81 75.26 76.80 0.0M
2025-08-21 74.10 74.24 73.99 74.22 0.0M
2025-08-20 74.79 74.82 74.39 74.50 0.0M
2025-08-19 74.16 74.69 74.16 74.52 0.0M
2025-08-18 73.56 74.36 73.56 74.02 0.0M
2025-08-15 75.15 75.15 74.53 74.53 0.0M
2025-08-14 74.75 74.75 74.30 74.67 0.0M
2025-08-13 74.60 75.31 74.60 75.31 0.0M
2025-08-12 74.49 74.75 74.37 74.61 0.0M
2025-08-11 73.91 73.91 73.53 73.70 0.0M
2025-08-08 74.45 74.66 74.00 74.36 0.0M
2025-08-07 73.95 74.82 73.95 74.69 0.0M
2025-08-06 72.78 73.13 72.78 73.05 0.0M
2025-08-05 71.62 72.29 71.62 72.24 0.0M
2025-08-04 71.49 71.54 71.26 71.44 0.0M
2025-08-01 71.16 71.30 70.95 71.30 0.0M
2025-07-31 71.93 71.93 70.89 70.94 0.0M
2025-07-30 73.80 73.83 73.16 73.30 0.0M
2025-07-29 74.53 74.98 74.37 74.54 0.0M
2025-07-28 76.03 76.03 74.92 75.08 0.0M
2025-07-25 75.91 76.36 75.91 76.35 0.0M
2025-07-24 75.56 75.57 75.06 75.17 0.0M
2025-07-23 74.90 75.58 74.90 75.58 0.0M
2025-07-22 73.27 74.29 73.27 74.22 0.0M
2025-07-21 72.82 73.30 72.82 72.97 0.0M
2025-07-18 72.91 72.91 72.01 72.27 0.0M
2025-07-17 73.36 73.90 73.36 73.71 0.0M
2025-07-16 73.47 74.04 73.47 74.04 0.0M
2025-07-15 74.43 74.67 73.54 73.77 0.0M
2025-07-14 74.55 74.65 74.37 74.65 0.0M
2025-07-11 74.88 74.98 74.63 74.98 0.0M
2025-07-10 75.11 75.55 75.00 75.32 0.0M
2025-07-09 74.77 74.78 74.50 74.78 0.0M
2025-07-08 73.88 74.57 73.88 74.33 0.0M
2025-07-07 74.87 74.87 73.82 73.82 0.0M
2025-07-03 75.92 76.20 75.62 76.01 0.0M
2025-07-02 75.26 75.82 75.20 75.82 0.0M
2025-07-01 73.39 74.55 73.39 74.22 0.0M
2025-06-30 73.40 73.60 73.20 73.36 0.0M
2025-06-27 73.18 74.00 73.12 73.59 0.5M
2025-06-26 72.81 73.25 72.81 73.14 0.0M
2025-06-25 72.46 72.46 71.93 71.93 0.0M
2025-06-24 73.25 73.58 73.05 73.34 0.0M
2025-06-23 71.53 72.68 71.53 72.68 0.0M
2025-06-20 73.23 73.23 72.38 72.43 0.0M
2025-06-18 72.22 72.41 71.67 72.19 0.0M
2025-06-17 72.70 72.70 71.58 71.87 0.0M
2025-06-16 73.47 73.47 72.80 73.06 0.0M
2025-06-13 73.55 73.82 73.11 73.16 0.0M
2025-06-12 74.72 74.72 74.56 74.62 0.0M
2025-06-11 75.49 75.49 74.91 74.91 0.0M
2025-06-10 75.11 75.41 75.11 75.41 0.0M
2025-06-09 75.98 75.98 74.49 75.12 0.0M
2025-06-06 74.99 75.01 74.34 74.34 0.0M
2025-06-05 74.30 74.92 74.24 74.72 0.0M
2025-06-04 73.68 74.02 73.54 74.02 0.0M
2025-06-03 72.99 73.76 72.92 73.76 0.0M
2025-06-02 73.52 73.66 73.27 73.49 0.0M
2025-05-30 74.21 74.21 73.58 73.93 0.0M
2025-05-29 74.36 74.58 74.36 74.44 0.0M
2025-05-28 74.55 74.60 73.98 73.98 0.0M
2025-05-27 74.89 75.20 74.64 75.03 0.0M
2025-05-23 74.22 74.33 74.04 74.27 0.0M
2025-05-22 74.66 74.85 74.48 74.50 0.0M
2025-05-21 75.64 75.64 74.83 75.08 0.0M
2025-05-20 75.45 75.79 75.45 75.71 0.0M
2025-05-19 74.98 75.54 74.98 75.16 0.0M
2025-05-16 74.86 75.27 74.86 75.27 0.0M
2025-05-15 74.78 75.21 74.54 74.86 0.0M
2025-05-14 75.05 75.05 74.53 74.99 0.0M
2025-05-13 74.33 74.99 74.33 74.99 0.0M
2025-05-12 73.92 74.31 73.81 74.31 0.0M
2025-05-09 72.71 72.71 72.13 72.13 0.0M
2025-05-08 72.65 73.04 72.24 72.85 0.0M
2025-05-07 71.37 71.83 71.37 71.83 0.0M
2025-05-06 71.22 71.51 71.11 71.16 0.0M
2025-05-05 72.52 72.52 71.96 71.96 0.0M
2025-05-02 72.76 73.17 72.51 72.51 0.0M
2025-05-01 71.72 72.60 71.67 72.25 0.0M
2025-04-30 71.94 72.49 71.80 72.49 0.0M
2025-04-29 72.98 73.16 72.87 72.94 0.0M
2025-04-28 72.51 73.27 72.39 73.27 0.0M
2025-04-25 72.17 72.56 71.97 72.28 0.0M
2025-04-24 72.37 73.06 72.37 72.75 0.0M
2025-04-23 73.11 73.30 72.25 72.25 0.0M
2025-04-22 71.95 72.76 71.72 72.16 0.0M
2025-04-21 71.12 71.12 70.21 70.70 0.0M
2025-04-17 71.40 71.68 71.09 71.09 0.0M
2025-04-16 70.54 71.03 70.08 70.28 0.0M
2025-04-15 71.13 71.28 70.65 70.66 0.0M
2025-04-14 71.21 71.21 70.75 71.15 0.4M
2025-04-11 69.65 70.35 68.83 70.35 0.0M
2025-04-10 69.90 70.41 68.38 69.14 0.0M
2025-04-09 66.25 71.76 66.25 71.50 0.0M
2025-04-08 70.45 70.45 66.58 66.58 0.0M
2025-04-07 67.20 70.99 66.73 68.41 0.0M
2025-04-04 70.76 70.84 69.00 69.53 0.0M
2025-04-03 74.75 74.81 72.86 73.03 0.0M
2025-04-02 75.40 76.07 75.27 76.07 0.0M
2025-04-01 75.48 75.71 75.26 75.71 0.0M
2025-03-31 74.87 75.49 74.69 75.43 0.0M
2025-03-28 76.20 76.20 75.67 75.92 0.0M
2025-03-27 76.12 76.38 76.08 76.33 0.0M
2025-03-26 76.32 76.73 76.07 76.31 0.0M
2025-03-25 76.69 76.71 76.63 76.63 0.0M
2025-03-24 76.10 76.40 76.10 76.28 0.0M
2025-03-21 76.54 76.61 76.23 76.30 0.0M
2025-03-20 77.87 78.39 77.87 78.30 0.0M
2025-03-19 78.38 78.61 78.38 78.53 0.0M
2025-03-18 78.34 78.43 78.17 78.28 0.0M
2025-03-17 77.84 78.88 77.84 78.61 0.0M
2025-03-14 77.12 77.95 77.08 77.95 0.0M
2025-03-13 76.47 76.66 76.34 76.35 0.0M
2025-03-12 77.23 77.40 76.87 77.28 0.0M
2025-03-11 77.96 77.96 76.93 77.51 0.0M
2025-03-10 78.32 78.50 77.56 77.69 0.0M
2025-03-07 78.82 79.71 78.82 79.66 0.0M
2025-03-06 79.00 79.45 78.45 78.84 0.0M
2025-03-05 78.60 78.99 78.45 78.93 0.0M
2025-03-04 77.44 77.88 76.43 77.18 0.0M
2025-03-03 78.47 78.84 77.88 77.88 0.0M
2025-02-28 77.83 77.95 77.16 77.45 0.0M
2025-02-27 78.47 78.47 78.10 78.11 0.0M
2025-02-26 79.14 79.22 78.34 78.60 0.0M
2025-02-25 78.92 79.33 78.80 79.33 0.0M
2025-02-24 79.11 79.36 78.97 79.01 0.0M
2025-02-21 80.06 80.06 78.93 79.05 0.0M
2025-02-20 79.79 80.10 79.56 80.10 0.0M
2025-02-19 79.53 79.86 79.44 79.64 0.0M
2025-02-18 79.76 80.11 79.47 80.11 0.0M
2025-02-14 80.06 80.48 79.89 79.94 0.0M
2025-02-13 79.47 79.89 79.47 79.86 0.0M
2025-02-12 77.97 78.37 77.58 78.14 0.0M
2025-02-11 78.70 78.92 78.50 78.67 0.0M
2025-02-10 79.46 79.46 79.07 79.07 0.0M
2025-02-07 79.85 79.97 79.09 79.13 0.0M
2025-02-06 79.65 80.65 79.65 80.65 0.0M
2025-02-05 79.02 79.43 79.02 79.18 0.0M
2025-02-04 79.34 79.85 79.07 79.07 0.0M
2025-02-03 79.14 79.98 78.78 79.68 0.0M
2025-01-31 80.28 80.97 80.00 80.30 0.0M
2025-01-30 80.20 80.72 80.20 80.40 0.0M
2025-01-29 80.05 80.60 80.02 80.06 0.0M
2025-01-28 80.40 80.40 79.94 80.19 0.0M
2025-01-27 80.32 80.72 80.18 80.72 0.0M
2025-01-24 80.03 80.40 80.03 80.35 0.0M
2025-01-23 78.87 79.50 78.87 79.33 0.0M
2025-01-22 79.23 79.23 78.74 78.74 0.0M
2025-01-21 78.74 79.81 78.74 79.81 0.0M
2025-01-17 77.59 78.47 77.59 78.18 0.0M
2025-01-16 76.97 77.54 76.59 77.14 0.0M
2025-01-15 77.00 77.04 76.63 77.03 0.0M
2025-01-14 76.08 76.36 76.05 76.05 0.0M
2025-01-13 75.07 76.07 75.03 76.07 0.0M
2025-01-10 76.85 78.26 74.87 75.06 0.4M
2025-01-08 75.30 75.83 74.66 75.72 0.7M
2025-01-07 77.14 77.14 76.11 76.11 0.0M
2025-01-06 76.71 77.49 76.71 76.97 0.0M
2025-01-03 76.53 76.65 76.24 76.24 0.0M
2025-01-02 76.55 76.61 76.14 76.24 0.0M