iShares MSCI World Small-Cap ETF (WSML)

WSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	30.60	30.99	30.60	30.92	30.92	0.08%	1,415
Mar 23, 2026	30.86	31.20	30.84	30.89	30.89	2.27%	2,010
Mar 20, 2026	31.01	31.01	30.21	30.21	30.21	-2.88%	1,792
Mar 19, 2026	30.87	31.19	30.70	31.10	31.10	-0.05%	20,659
Mar 18, 2026	31.43	31.45	31.12	31.12	31.12	-1.25%	4,462
Mar 17, 2026	31.51	31.56	31.51	31.51	31.51	0.57%	2,120
Mar 16, 2026	31.40	31.40	31.32	31.33	31.33	1.13%	2,120
Mar 13, 2026	31.21	31.21	30.98	30.98	30.98	-0.63%	2,507
Mar 12, 2026	31.38	31.47	31.18	31.18	31.18	-2.11%	2,997
Mar 11, 2026	31.83	31.91	31.66	31.85	31.85	-0.83%	4,023
Mar 10, 2026	32.08	32.55	31.93	32.12	32.11	0.52%	11,517
Mar 9, 2026	31.31	32.07	31.09	31.95	31.95	0.24%	4,120
Mar 6, 2026	31.96	32.56	31.82	31.87	31.87	-1.73%	11,244
Mar 5, 2026	32.75	33.40	32.21	32.44	32.43	-1.56%	6,858,853
Mar 4, 2026	32.87	32.95	32.87	32.95	32.95	0.71%	2,699
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

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.