iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
31.97
-0.37 (-1.14%)
At close: Jan 20, 2026, 4:00 PM EST
32.18
+0.20 (0.64%)
After-hours: Jan 20, 2026, 4:15 PM EST
WSML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 30.48 | 30.52 | 30.42 | 30.43 | 30.43 | 0.64% | 1,404 |
| Dec 17, 2025 | 30.61 | 30.66 | 30.24 | 30.24 | 30.24 | -0.60% | 4,324 |
| Dec 16, 2025 | 30.50 | 30.52 | 30.41 | 30.42 | 30.42 | -2.76% | 3,848 |
| Dec 15, 2025 | 31.60 | 31.60 | 31.23 | 31.28 | 30.60 | -0.10% | 4,917 |
| Dec 12, 2025 | 31.76 | 31.76 | 31.32 | 31.32 | 30.63 | -1.19% | 3,541 |
| Dec 11, 2025 | 31.69 | 31.69 | 31.69 | 31.69 | 31.00 | 0.89% | 61 |
| Dec 10, 2025 | 31.05 | 31.47 | 31.01 | 31.41 | 30.72 | 1.36% | 1,642 |
| Dec 9, 2025 | 31.08 | 31.12 | 30.99 | 30.99 | 30.31 | 0.06% | 1,139 |
| Dec 8, 2025 | 31.06 | 31.06 | 30.97 | 30.97 | 30.29 | -0.04% | 423 |
| Dec 5, 2025 | 31.10 | 31.18 | 30.98 | 30.98 | 30.30 | -0.57% | 4,084 |
| Dec 4, 2025 | 31.16 | 31.17 | 31.16 | 31.16 | 30.48 | 0.71% | 2,958 |
| Dec 3, 2025 | 30.70 | 30.94 | 30.70 | 30.94 | 30.26 | 0.77% | 490 |
| Dec 2, 2025 | 30.78 | 30.78 | 30.63 | 30.71 | 30.03 | - | 379 |
| Dec 1, 2025 | 30.65 | 30.84 | 30.65 | 30.71 | 30.03 | -0.79% | 41,118 |
| Nov 28, 2025 | 30.93 | 30.99 | 30.88 | 30.95 | 30.27 | 0.66% | 2,761 |
| Nov 26, 2025 | 30.70 | 30.80 | 30.69 | 30.75 | 30.08 | 0.97% | 1,140 |
| Nov 25, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 29.79 | 1.83% | 12 |
| Nov 24, 2025 | 29.64 | 29.91 | 29.64 | 29.91 | 29.25 | 1.18% | 624 |
| Nov 21, 2025 | 29.61 | 29.61 | 29.56 | 29.56 | 28.91 | 2.13% | 237 |
| Nov 20, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.31 | -1.77% | 180 |
| Nov 19, 2025 | 29.48 | 29.48 | 29.35 | 29.46 | 28.82 | 0.09% | 2,042 |
| Nov 18, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 28.79 | -0.22% | 58 |
| Nov 17, 2025 | 29.93 | 30.53 | 29.50 | 29.50 | 28.86 | -1.46% | 2,257 |
| Nov 14, 2025 | 30.06 | 30.06 | 29.94 | 29.94 | 29.28 | -0.26% | 782 |
| Nov 13, 2025 | 30.01 | 30.02 | 30.01 | 30.02 | 29.36 | -1.55% | 606 |
| Nov 12, 2025 | 30.56 | 30.56 | 30.49 | 30.49 | 29.82 | 0.24% | 435 |
| Nov 11, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.75 | -0.03% | 62 |
| Nov 10, 2025 | 30.42 | 30.43 | 30.42 | 30.43 | 29.76 | 1.21% | 424 |
| Nov 7, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.40 | 0.42% | 168 |
| Nov 6, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.28 | -0.83% | 298 |