iShares MSCI World Small-Cap ETF (WSML)

WSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	32.87	32.93	32.87	32.85	-	0.40%	2,678
Mar 3, 2026	32.31	32.77	32.04	32.72	32.72	-2.09%	7,424
Mar 2, 2026	33.11	33.43	32.98	33.42	33.42	-0.30%	14,703
Feb 27, 2026	33.50	33.52	33.42	33.52	33.52	-0.63%	1,301
Feb 26, 2026	33.63	33.76	33.34	33.73	33.73	0.49%	6,423
Feb 25, 2026	33.60	33.60	33.48	33.57	33.57	0.41%	2,253
Feb 24, 2026	33.15	33.46	33.15	33.43	33.43	0.81%	1,970
Feb 23, 2026	33.52	33.56	33.02	33.16	33.16	-1.07%	15,664
Feb 20, 2026	33.29	33.58	33.29	33.52	33.52	0.43%	7,446
Feb 19, 2026	33.24	33.38	33.24	33.38	33.38	0.05%	1,462
Feb 18, 2026	33.46	33.55	33.31	33.36	33.36	0.42%	3,269
Feb 17, 2026	33.29	33.30	32.87	33.22	33.22	-0.20%	8,583
Feb 13, 2026	33.14	33.40	33.14	33.29	33.29	0.62%	34,730
Feb 12, 2026	33.64	33.66	33.00	33.08	33.08	-1.14%	18,600
Feb 11, 2026	33.73	33.77	33.26	33.46	33.46	0.10%	63,269
Feb 10, 2026	33.48	33.68	33.43	33.43	33.43	0.17%	26,277
Feb 9, 2026	33.18	33.43	33.18	33.37	33.37	1.02%	1,336
Feb 6, 2026	32.59	33.03	32.58	33.03	33.03	2.78%	22,731
Feb 5, 2026	32.49	32.49	32.10	32.14	32.14	-1.38%	10,790
Feb 4, 2026	32.75	32.81	32.33	32.59	32.59	0.10%	13,198
Feb 3, 2026	32.52	32.67	32.28	32.56	32.56	0.60%	28,319
Feb 2, 2026	32.16	33.12	32.16	32.37	32.37	0.56%	21,506
Jan 30, 2026	32.46	32.55	32.05	32.19	32.18	-1.45%	14,363
Jan 29, 2026	33.00	33.00	32.40	32.66	32.66	-0.03%	68,283
Jan 28, 2026	32.79	32.90	32.59	32.67	32.67	-0.23%	160,245
Jan 27, 2026	32.68	32.90	32.66	32.75	32.75	0.59%	153,296
Jan 26, 2026	32.71	32.72	32.50	32.56	32.56	0.01%	7,588
Jan 23, 2026	32.57	32.61	32.48	32.55	32.55	-0.59%	39,443
Jan 22, 2026	32.79	32.85	32.75	32.75	32.74	0.78%	1,226
Jan 21, 2026	32.19	32.55	32.19	32.49	32.49	1.62%	2,088
Jan 20, 2026	32.13	32.18	31.97	31.97	31.97	-1.14%	2,517
Jan 16, 2026	32.35	32.40	32.32	32.34	32.34	0.14%	1,830
Jan 15, 2026	32.16	32.40	32.16	32.30	32.30	0.81%	2,974
Jan 14, 2026	31.91	32.04	31.91	32.04	32.04	0.47%	366
Jan 13, 2026	31.89	31.91	31.89	31.89	31.89	-0.33%	1,016
Jan 12, 2026	31.93	32.00	31.93	31.99	31.99	0.41%	3,100
Jan 9, 2026	31.76	31.86	31.74	31.86	31.86	0.89%	1,877
Jan 8, 2026	31.50	31.58	31.50	31.58	31.58	0.54%	445
Jan 7, 2026	31.42	31.47	31.41	31.41	31.41	-0.33%	814
Jan 6, 2026	31.26	31.52	31.24	31.52	31.52	1.08%	1,956
Jan 5, 2026	30.90	31.18	30.90	31.18	31.18	1.49%	913
Jan 2, 2026	30.66	30.72	30.58	30.72	30.72	0.96%	1,961
Dec 31, 2025	30.67	30.67	30.43	30.43	30.43	-0.69%	946
Dec 30, 2025	30.79	30.80	30.60	30.64	30.64	-0.44%	57,863
Dec 29, 2025	30.78	30.78	30.71	30.78	30.78	-	1,349
Dec 26, 2025	30.91	30.91	30.72	30.78	30.78	-0.53%	5,675
Dec 24, 2025	30.94	30.94	30.94	30.94	30.94	0.20%	63
Dec 23, 2025	30.88	30.92	30.88	30.88	30.88	-0.09%	31,129
Dec 22, 2025	30.93	30.95	30.90	30.90	30.90	0.86%	778
Dec 19, 2025	30.62	30.64	30.60	30.64	30.64	0.68%	391

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.