iShares MSCI USA Small-Cap ETF (MSML)
NYSEARCA: MSML · Real-Time Price · USD
72.49
-1.01 (-1.38%)
Oct 30, 2026, 4:00 PM EDT - Market closed
MSML Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 73.21 | 73.21 | 71.95 | 72.49 | 72.49 | -1.37% | 7,463 |
| Oct 29, 2026 | 72.59 | 73.62 | 72.59 | 73.50 | 73.50 | 1.20% | 3,192 |
| Oct 28, 2026 | 72.56 | 72.62 | 72.28 | 72.62 | 72.62 | 0.77% | 5,600 |
| Oct 27, 2026 | 72.33 | 72.39 | 71.91 | 72.07 | 72.07 | 0.15% | 7,227 |
| Oct 26, 2026 | 72.09 | 72.75 | 71.83 | 71.96 | 71.96 | 0.54% | 10,659 |
| Oct 23, 2026 | 71.65 | 71.66 | 71.04 | 71.58 | 71.58 | -0.45% | 3,764 |
| Oct 22, 2026 | 71.47 | 71.90 | 71.46 | 71.90 | 71.90 | -0.25% | 4,666 |
| Oct 21, 2026 | 72.32 | 72.34 | 72.08 | 72.08 | 72.08 | 0.38% | 4,072 |
| Oct 20, 2026 | 71.27 | 71.97 | 71.27 | 71.81 | 71.81 | 1.45% | 4,252 |
| Oct 19, 2026 | 70.58 | 70.80 | 70.57 | 70.78 | 70.78 | 0.14% | 3,512 |
| Oct 16, 2026 | 71.53 | 71.53 | 70.68 | 70.68 | 70.68 | -1.33% | 2,443 |
| Oct 15, 2026 | 71.22 | 71.63 | 71.22 | 71.63 | 71.63 | 1.66% | 3,077 |
| Oct 14, 2026 | 70.81 | 70.81 | 70.26 | 70.46 | 70.46 | -1.48% | 4,877 |
| Oct 13, 2026 | 71.57 | 71.66 | 71.35 | 71.52 | 71.52 | -0.09% | 3,466 |
| Oct 12, 2026 | 71.49 | 71.90 | 71.48 | 71.59 | 71.59 | -0.54% | 10,855 |
| Oct 9, 2026 | 71.78 | 72.07 | 71.78 | 71.97 | 71.97 | 0.70% | 5,839 |
| Oct 8, 2026 | 71.04 | 71.50 | 71.04 | 71.48 | 71.47 | 0.10% | 12,202 |
| Oct 7, 2026 | 71.22 | 71.47 | 71.22 | 71.40 | 71.40 | -1.65% | 7,471 |
| Oct 6, 2026 | 73.02 | 73.02 | 72.08 | 72.60 | 72.60 | -0.04% | 4,600 |
| Oct 5, 2026 | 72.80 | 72.88 | 72.63 | 72.63 | 72.63 | 0.74% | 1,522 |
| Oct 2, 2026 | 72.24 | 72.34 | 72.10 | 72.10 | 72.10 | 0.83% | 1,416 |
| Oct 1, 2026 | 70.98 | 71.62 | 70.87 | 71.51 | 71.50 | 0.44% | 2,967 |
| Sep 30, 2026 | 71.74 | 71.74 | 71.19 | 71.19 | 71.19 | -0.30% | 5,860 |
| Sep 29, 2026 | 71.84 | 71.84 | 71.15 | 71.41 | 71.41 | -0.24% | 2,804 |
| Sep 28, 2026 | 71.98 | 71.98 | 71.34 | 71.58 | 71.58 | -0.78% | 7,118 |
| Sep 25, 2026 | 72.52 | 72.52 | 71.85 | 72.14 | 72.14 | 0.19% | 16,398 |
| Sep 24, 2026 | 71.61 | 72.07 | 71.61 | 72.00 | 72.00 | -0.40% | 7,401 |
| Sep 23, 2026 | 72.59 | 72.59 | 72.29 | 72.29 | 72.29 | -1.14% | 7,336 |
| Sep 22, 2026 | 73.60 | 73.60 | 72.91 | 73.12 | 73.12 | 0.26% | 13,812 |
| Sep 21, 2026 | 73.20 | 73.20 | 72.69 | 72.93 | 72.93 | 0.50% | 3,360 |
| Sep 18, 2026 | 72.99 | 72.99 | 72.36 | 72.57 | 72.57 | -0.62% | 6,432 |
| Sep 17, 2026 | 73.66 | 73.66 | 73.02 | 73.02 | 73.02 | 0.58% | 3,905 |
| Sep 16, 2026 | 73.09 | 73.30 | 72.60 | 72.60 | 72.60 | -0.43% | 3,571 |
| Sep 15, 2026 | 73.18 | 73.22 | 72.92 | 72.92 | 72.92 | -0.68% | 2,316 |
| Sep 14, 2026 | 73.60 | 73.67 | 73.60 | 73.67 | 73.42 | -0.04% | 719 |
| Sep 11, 2026 | 74.20 | 74.20 | 73.68 | 73.70 | 73.45 | 0.62% | 807 |
| Sep 10, 2026 | 73.39 | 73.39 | 73.15 | 73.25 | 72.99 | -0.92% | 3,828 |
| Sep 9, 2026 | 74.88 | 74.88 | 73.92 | 73.92 | 73.67 | -1.24% | 1,897 |
| Sep 8, 2026 | 75.60 | 75.60 | 74.85 | 74.85 | 74.59 | -0.82% | 5,161 |
| Sep 4, 2026 | 75.16 | 75.48 | 75.16 | 75.47 | 75.21 | 0.07% | 2,820 |
| Sep 3, 2026 | 75.62 | 75.62 | 74.87 | 75.42 | 75.16 | 0.70% | 9,411 |
| Sep 2, 2026 | 74.63 | 74.99 | 74.63 | 74.89 | 74.63 | 0.95% | 2,133 |
| Sep 1, 2026 | 75.04 | 75.04 | 74.14 | 74.18 | 73.93 | -1.32% | 4,399 |
| Aug 31, 2026 | 75.69 | 75.69 | 74.97 | 75.17 | 74.92 | -0.50% | 3,551 |
| Aug 28, 2026 | 76.26 | 76.26 | 75.55 | 75.55 | 75.30 | -1.08% | 4,791 |
| Aug 27, 2026 | 76.36 | 76.45 | 76.29 | 76.38 | 76.12 | 0.23% | 2,103 |
| Aug 26, 2026 | 75.94 | 76.35 | 75.94 | 76.21 | 75.95 | 0.14% | 1,672 |
| Aug 25, 2026 | 76.40 | 76.40 | 75.96 | 76.11 | 75.85 | 0.07% | 3,681 |
| Aug 24, 2026 | 76.18 | 76.18 | 75.93 | 76.05 | 75.79 | -0.53% | 4,354 |
| Aug 21, 2026 | 76.43 | 76.46 | 76.26 | 76.46 | 76.20 | 0.71% | 1,703 |