iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
29.86
-0.25 (-0.82%)
At close: Sep 25, 2025, 4:00 PM EDT
29.86
0.00 (0.00%)
After-hours: Sep 25, 2025, 4:15 PM EDT
WSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.88% | 78 |
| Sep 23, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.22% | 104 |
| Sep 22, 2025 | 30.31 | 30.44 | 30.31 | 30.44 | 30.44 | 0.44% | 1,883 |
| Sep 19, 2025 | 30.30 | 30.31 | 30.29 | 30.31 | 30.31 | -0.66% | 715 |
| Sep 18, 2025 | 30.45 | 30.52 | 30.44 | 30.51 | 30.51 | 1.20% | 1,189 |
| Sep 17, 2025 | 30.24 | 30.44 | 30.03 | 30.14 | 30.14 | -0.25% | 2,815 |
| Sep 16, 2025 | 30.16 | 30.22 | 30.12 | 30.22 | 30.22 | 0.01% | 740 |
| Sep 15, 2025 | 30.23 | 30.24 | 30.21 | 30.22 | 30.22 | 0.36% | 1,365 |
| Sep 12, 2025 | 30.18 | 30.19 | 30.11 | 30.11 | 30.11 | -0.65% | 426 |
| Sep 11, 2025 | 32.33 | 32.33 | 30.11 | 30.31 | 30.31 | 1.37% | 12,052 |
| Sep 10, 2025 | 30.10 | 30.16 | 29.81 | 29.89 | 29.89 | -0.06% | 14,453 |
| Sep 9, 2025 | 30.19 | 30.19 | 29.85 | 29.91 | 29.91 | -0.55% | 13,245 |
| Sep 8, 2025 | 30.12 | 30.12 | 29.97 | 30.08 | 30.08 | 0.55% | 3,495 |
| Sep 5, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.68% | 31 |
| Sep 4, 2025 | 29.52 | 29.71 | 29.52 | 29.71 | 29.71 | 0.96% | 455 |
| Sep 3, 2025 | 29.47 | 29.47 | 29.43 | 29.43 | 29.43 | 0.11% | 813 |
| Sep 2, 2025 | 29.38 | 29.40 | 29.24 | 29.39 | 29.39 | -0.87% | 55,051 |
| Aug 29, 2025 | 29.74 | 29.74 | 29.61 | 29.65 | 29.65 | -0.36% | 4,297 |
| Aug 28, 2025 | 29.73 | 29.76 | 29.73 | 29.76 | 29.76 | 0.12% | 626 |
| Aug 27, 2025 | 29.66 | 29.72 | 29.66 | 29.72 | 29.72 | 0.46% | 511 |
| Aug 26, 2025 | 29.58 | 29.59 | 29.58 | 29.59 | 29.59 | 0.26% | 484 |
| Aug 25, 2025 | 29.77 | 29.77 | 29.51 | 29.51 | 29.51 | -0.77% | 3,364 |
| Aug 22, 2025 | 29.14 | 29.79 | 29.11 | 29.74 | 29.74 | 2.74% | 13,944 |
| Aug 21, 2025 | 28.96 | 28.96 | 28.78 | 28.95 | 28.95 | -0.10% | 3,486 |
| Aug 20, 2025 | 28.96 | 29.01 | 28.96 | 28.97 | 28.97 | -0.18% | 2,152,122 |
| Aug 19, 2025 | 29.08 | 29.08 | 29.00 | 29.03 | 29.03 | -0.25% | 1,878 |
| Aug 18, 2025 | 29.05 | 29.10 | 29.05 | 29.10 | 29.10 | 0.27% | 2,418 |
| Aug 15, 2025 | 29.02 | 29.05 | 29.02 | 29.02 | 29.02 | -0.11% | 211 |
| Aug 14, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.94% | 177 |
| Aug 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 1.31% | 316,855 |
| Aug 12, 2025 | 28.53 | 28.95 | 28.53 | 28.95 | 28.95 | 1.97% | 2,641 |
| Aug 11, 2025 | 28.51 | 28.51 | 28.39 | 28.39 | 28.39 | -0.29% | 538 |
| Aug 8, 2025 | 28.54 | 28.54 | 28.48 | 28.48 | 28.48 | 0.15% | 276 |
| Aug 7, 2025 | 28.45 | 28.45 | 28.43 | 28.43 | 28.43 | 0.14% | 2,208 |
| Aug 6, 2025 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 0.08% | 79 |
| Aug 5, 2025 | 28.33 | 28.41 | 28.21 | 28.37 | 28.37 | 0.16% | 2,204 |
| Aug 4, 2025 | 28.14 | 28.32 | 28.14 | 28.32 | 28.32 | 1.44% | 676 |
| Aug 1, 2025 | 27.98 | 27.98 | 27.83 | 27.92 | 27.92 | -0.82% | 572 |
| Jul 31, 2025 | 28.31 | 28.31 | 28.15 | 28.15 | 28.15 | -0.75% | 162 |
| Jul 30, 2025 | 28.59 | 28.62 | 28.36 | 28.36 | 28.36 | -0.53% | 1,649 |
| Jul 29, 2025 | 28.62 | 28.62 | 28.52 | 28.52 | 28.52 | -0.35% | 216 |
| Jul 28, 2025 | 28.66 | 28.66 | 28.62 | 28.62 | 28.62 | -0.71% | 701 |
| Jul 25, 2025 | 28.66 | 28.82 | 28.66 | 28.82 | 28.82 | 0.33% | 4,237 |
| Jul 24, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -0.90% | 31 |
| Jul 23, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 1.22% | 36 |
| Jul 22, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.99% | 582,381 |
| Jul 21, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.02% | 59 |
| Jul 18, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -0.27% | 60 |
| Jul 17, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.95% | 8 |
| Jul 16, 2025 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.59% | 12 |