iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
27.80
+0.07 (0.25%)
Jun 27, 2025, 4:00 PM - Market closed
WSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.78 | 27.80 | 27.78 | 27.80 | 27.80 | 0.25% | 1,521 |
| Jun 26, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 1.54% | 12 |
| Jun 25, 2025 | 27.36 | 27.36 | 27.31 | 27.31 | 27.31 | -0.61% | 1,659 |
| Jun 24, 2025 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 1.10% | 37 |
| Jun 23, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.88% | 1 |
| Jun 20, 2025 | 27.04 | 27.04 | 26.94 | 26.94 | 26.94 | -0.37% | 344 |
| Jun 18, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 0.38% | 42 |
| Jun 17, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.82% | 37 |
| Jun 16, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.58% | 1,678 |
| Jun 13, 2025 | 27.00 | 27.03 | 26.98 | 27.00 | 26.92 | -1.39% | 1,678 |
| Jun 12, 2025 | 27.34 | 27.38 | 27.34 | 27.38 | 27.30 | 0.09% | 1,630 |
| Jun 11, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.27 | -0.09% | 100 |
| Jun 10, 2025 | 27.42 | 27.42 | 27.38 | 27.38 | 27.30 | 0.34% | 844 |
| Jun 9, 2025 | 27.29 | 27.29 | 27.29 | 27.29 | 27.21 | 0.33% | 22 |
| Jun 6, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.12 | 0.89% | 3 |
| Jun 5, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.88 | -0.16% | 3 |
| Jun 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.92 | 0.46% | 53 |
| Jun 3, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.80 | 0.43% | 32 |
| Jun 2, 2025 | 26.68 | 26.77 | 26.65 | 26.77 | 26.68 | 0.37% | 423 |
| May 30, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.58 | -0.03% | 151 |
| May 29, 2025 | 26.66 | 26.67 | 26.66 | 26.67 | 26.59 | 0.27% | 982 |
| May 28, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.52 | -0.87% | 129 |
| May 27, 2025 | 26.69 | 26.84 | 26.69 | 26.84 | 26.75 | 1.71% | 160 |
| May 23, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.31 | 0.31% | 8 |
| May 22, 2025 | 26.37 | 26.39 | 26.31 | 26.31 | 26.22 | -0.08% | 3,634 |
| May 21, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.24 | -1.76% | 20 |
| May 20, 2025 | 26.73 | 26.80 | 26.73 | 26.80 | 26.72 | -0.01% | 4,189 |
| May 19, 2025 | 26.72 | 26.80 | 26.67 | 26.80 | 26.72 | -0.14% | 43,223 |
| May 16, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.76 | 0.76% | 100 |
| May 15, 2025 | 26.47 | 26.64 | 26.47 | 26.64 | 26.55 | 0.49% | 100 |
| May 14, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.43 | -0.63% | 3,187,688 |
| May 13, 2025 | 26.58 | 26.68 | 26.57 | 26.68 | 26.59 | 0.68% | 37,500 |
| May 12, 2025 | 26.59 | 26.59 | 26.50 | 26.50 | 26.41 | 2.16% | 270 |
| May 9, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.86 | 0.26% | 120,000 |
| May 8, 2025 | 25.78 | 25.87 | 25.78 | 25.87 | 25.79 | 0.88% | 211 |
| May 7, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.57 | 0.10% | 7 |
| May 6, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | -0.23% | 104 |
| May 5, 2025 | 25.74 | 25.74 | 25.68 | 25.68 | 25.60 | -0.16% | 214 |
| May 2, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | 1.85% | 35 |
| May 1, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.17 | 0.15% | 35 |
| Apr 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.14 | -0.22% | 1 |
| Apr 29, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.19 | 0.26% | 30 |
| Apr 28, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.70% | 42 |
| Apr 25, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 24.95 | -0.02% | 20 |
| Apr 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.96 | 1.59% | 2,434 |
| Apr 23, 2025 | 24.70 | 24.73 | 24.62 | 24.64 | 24.57 | 1.02% | 2,434 |
| Apr 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.32 | 1.87% | 3 |
| Apr 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.87 | -1.23% | 67 |
| Apr 17, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.17 | 0.94% | - |
| Apr 16, 2025 | 24.02 | 24.02 | 24.02 | 24.02 | 23.94 | -0.57% | 694 |