iShares MSCI World Small-Cap ETF (WSML)

WSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	33.48	33.68	33.43	33.46	33.46	0.27%	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
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

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.