iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
30.98
-0.18 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed
WSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.10 | 31.18 | 31.04 | 31.12 | - | -0.13% | 3,978 |
| Dec 4, 2025 | 31.16 | 31.17 | 31.16 | 31.16 | 31.16 | 0.71% | 2,958 |
| Dec 3, 2025 | 30.70 | 30.94 | 30.70 | 30.94 | 30.94 | 0.77% | 490 |
| Dec 2, 2025 | 30.78 | 30.78 | 30.63 | 30.71 | 30.71 | - | 379 |
| Dec 1, 2025 | 30.65 | 30.84 | 30.65 | 30.71 | 30.71 | -0.79% | 41,118 |
| Nov 28, 2025 | 30.93 | 30.99 | 30.88 | 30.95 | 30.95 | 0.66% | 2,761 |
| Nov 26, 2025 | 30.70 | 30.80 | 30.69 | 30.75 | 30.75 | 0.97% | 1,140 |
| Nov 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 1.83% | 12 |
| Nov 24, 2025 | 29.64 | 29.91 | 29.64 | 29.91 | 29.91 | 1.18% | 624 |
| Nov 21, 2025 | 29.61 | 29.61 | 29.56 | 29.56 | 29.56 | 2.13% | 237 |
| Nov 20, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.77% | 180 |
| Nov 19, 2025 | 29.48 | 29.48 | 29.35 | 29.46 | 29.46 | 0.09% | 2,042 |
| Nov 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.22% | 58 |
| Nov 17, 2025 | 29.93 | 30.53 | 29.50 | 29.50 | 29.50 | -1.46% | 2,257 |
| Nov 14, 2025 | 30.06 | 30.06 | 29.94 | 29.94 | 29.94 | -0.26% | 782 |
| Nov 13, 2025 | 30.01 | 30.02 | 30.01 | 30.02 | 30.02 | -1.55% | 606 |
| Nov 12, 2025 | 30.56 | 30.56 | 30.49 | 30.49 | 30.49 | 0.24% | 435 |
| Nov 11, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.03% | 62 |
| Nov 10, 2025 | 30.42 | 30.43 | 30.42 | 30.43 | 30.43 | 1.21% | 424 |
| Nov 7, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.42% | 168 |
| Nov 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.83% | 298 |
| Nov 5, 2025 | 29.97 | 30.19 | 29.97 | 30.19 | 30.19 | 0.84% | 400 |
| Nov 4, 2025 | 29.95 | 29.95 | 29.89 | 29.94 | 29.94 | -1.18% | 376 |
| Nov 3, 2025 | 30.43 | 30.43 | 30.28 | 30.29 | 30.29 | -0.22% | 997 |
| Oct 31, 2025 | 30.39 | 30.41 | 30.25 | 30.36 | 30.36 | 0.20% | 5,091 |
| Oct 30, 2025 | 30.51 | 30.51 | 30.30 | 30.30 | 30.30 | -0.52% | 591 |
| Oct 29, 2025 | 30.60 | 30.60 | 30.46 | 30.46 | 30.46 | -0.84% | 158 |
| Oct 28, 2025 | 30.93 | 30.93 | 30.71 | 30.71 | 30.71 | -0.73% | 625 |
| Oct 27, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 0.42% | 183 |
| Oct 24, 2025 | 30.84 | 30.86 | 30.81 | 30.81 | 30.81 | 0.70% | 1,655 |
| 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 | 30.16 | 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 | 30.69 | 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 |