iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
28.82
+0.10 (0.35%)
Jul 25, 2025, 4:00 PM - Market closed
WSML Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 15, 2025 | 28.21 | 28.22 | 28.00 | 28.00 | 28.00 | -1.33% | 1,521 |
Jul 14, 2025 | 28.40 | 28.40 | 28.37 | 28.37 | 28.37 | 0.33% | 1,564 |
Jul 11, 2025 | 28.39 | 28.40 | 28.28 | 28.28 | 28.28 | -0.95% | 1,467 |
Jul 10, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 0.38% | 65 |
Jul 9, 2025 | 28.38 | 28.45 | 28.38 | 28.45 | 28.45 | 0.73% | 150 |
Jul 8, 2025 | 28.30 | 28.30 | 28.24 | 28.24 | 28.24 | 0.61% | 426 |
Jul 7, 2025 | 28.35 | 28.35 | 28.04 | 28.07 | 28.07 | -1.20% | 1,741 |
Jul 3, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.61% | 4,957 |
Jul 2, 2025 | 28.01 | 28.24 | 28.01 | 28.24 | 28.24 | 0.68% | 969 |
Jul 1, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.54% | 586 |
Jun 30, 2025 | 27.86 | 27.90 | 27.86 | 27.90 | 27.90 | 0.35% | 514 |
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 |