iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
30.81
+0.21 (0.69%)
At close: Oct 24, 2025, 4:00 PM EDT
30.81
0.00 (0.00%)
After-hours: Oct 24, 2025, 4:15 PM EDT
WSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 30.84 | 30.84 | 30.84 | 30.86 | - | 0.85% | 1,147 |
| Oct 23, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.19% | 76 |
| Oct 22, 2025 | 30.38 | 30.38 | 30.24 | 30.24 | 30.24 | -0.88% | 1,615 |
| Oct 21, 2025 | 30.50 | 30.51 | 30.50 | 30.51 | 30.51 | -0.10% | 382 |
| Oct 20, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.21% | 388 |
| Oct 17, 2025 | 30.18 | 30.18 | 30.17 | 30.17 | 30.17 | -0.20% | 214 |
| Oct 16, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.89% | 159 |
| Oct 15, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.12% | 179 |
| Oct 14, 2025 | 29.78 | 30.47 | 29.78 | 30.47 | 30.47 | 0.99% | 456 |
| Oct 13, 2025 | 30.00 | 30.17 | 30.00 | 30.17 | 30.17 | 1.82% | 1,283 |
| Oct 10, 2025 | 30.39 | 30.39 | 29.63 | 29.63 | 29.63 | -2.48% | 1,665 |
| Oct 9, 2025 | 30.51 | 30.51 | 30.38 | 30.38 | 30.38 | -0.70% | 2,861 |
| Oct 8, 2025 | 30.38 | 30.60 | 30.38 | 30.60 | 30.60 | 0.67% | 1,828 |
| Oct 7, 2025 | 30.38 | 30.39 | 30.38 | 30.39 | 30.39 | -0.99% | 1,434 |
| Oct 6, 2025 | 30.80 | 30.80 | 30.70 | 30.70 | 30.70 | 0.21% | 195 |
| Oct 3, 2025 | 30.70 | 30.70 | 30.58 | 30.63 | 30.63 | 0.64% | 2,083 |
| Oct 2, 2025 | 30.33 | 30.44 | 30.30 | 30.44 | 30.44 | 0.26% | 539 |
| Oct 1, 2025 | 30.28 | 30.36 | 30.28 | 30.36 | 30.36 | 0.35% | 504 |
| Sep 30, 2025 | 30.26 | 30.26 | 30.07 | 30.25 | 30.25 | 0.28% | 2,056 |
| Sep 29, 2025 | 30.23 | 30.26 | 30.17 | 30.17 | 30.17 | 0.14% | 735 |
| Sep 26, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | 0.90% | 371 |
| Sep 25, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.82% | 177 |
| 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 |