iShares MSCI World Small Cap UCITS ETF (LON:WLDS)
London · Delayed Price · Currency is GBP 7.79
0.00 (0.04%)
Sep 23, 2026, 1:28 PM GMT
LON:WLDS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.81 | 7.83 | 7.80 | 7.80 | - | 0.22% | 76,702 |
| Sep 22, 2026 | 7.75 | 7.82 | 7.74 | 7.79 | 7.79 | 0.45% | 216,812 |
| Sep 21, 2026 | 7.74 | 7.75 | 7.73 | 7.75 | 7.75 | 0.78% | 116,937 |
| Sep 18, 2026 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | -1.19% | 202,892 |
| Sep 17, 2026 | 7.73 | 7.79 | 7.73 | 7.78 | 7.78 | 0.86% | 74,366 |
| Sep 16, 2026 | 7.67 | 7.72 | 7.67 | 7.72 | 7.72 | 0.93% | 92,963 |
| Sep 15, 2026 | 7.66 | 7.68 | 7.63 | 7.65 | 7.65 | -0.61% | 107,146 |
| Sep 14, 2026 | 7.70 | 7.70 | 7.68 | 7.69 | 7.69 | -0.39% | 222,667 |
| Sep 11, 2026 | 7.69 | 7.75 | 7.65 | 7.72 | 7.72 | 0.56% | 110,082 |
| Sep 10, 2026 | 7.73 | 7.76 | 7.67 | 7.68 | 7.68 | -0.76% | 147,144 |
| Sep 9, 2026 | 7.80 | 7.82 | 7.73 | 7.74 | 7.74 | -1.29% | 179,126 |
| Sep 8, 2026 | 7.83 | 7.85 | 7.82 | 7.84 | 7.84 | -0.05% | 129,059 |
| Sep 7, 2026 | 7.86 | 7.87 | 7.84 | 7.84 | 7.84 | -0.32% | 134,095 |
| Sep 4, 2026 | 7.85 | 7.87 | 7.84 | 7.87 | 7.87 | 0.15% | 118,441 |
| Sep 3, 2026 | 7.83 | 7.90 | 7.81 | 7.86 | 7.86 | 0.78% | 145,569 |
| Sep 2, 2026 | 7.77 | 7.81 | 7.73 | 7.80 | 7.80 | 0.18% | 110,559 |
| Sep 1, 2026 | 7.83 | 7.85 | 7.77 | 7.78 | 7.78 | -1.16% | 204,072 |
| Aug 28, 2026 | 7.91 | 8.00 | 7.87 | 7.87 | 7.87 | -0.14% | 221,688 |
| Aug 27, 2026 | 7.89 | 7.91 | 7.84 | 7.88 | 7.88 | 0.22% | 131,484 |
| Aug 26, 2026 | 7.85 | 7.94 | 7.84 | 7.87 | 7.87 | 0.27% | 147,652 |
| Aug 25, 2026 | 7.85 | 7.88 | 7.83 | 7.85 | 7.85 | 0.45% | 190,791 |
| Aug 24, 2026 | 7.85 | 7.86 | 7.81 | 7.81 | 7.81 | -0.53% | 192,014 |
| Aug 21, 2026 | 7.82 | 7.86 | 7.82 | 7.85 | 7.85 | 0.38% | 105,723 |
| Aug 20, 2026 | 7.88 | 7.89 | 7.82 | 7.82 | 7.82 | -0.81% | 171,075 |
| Aug 19, 2026 | 7.85 | 7.90 | 7.83 | 7.89 | 7.89 | 0.09% | 146,920 |
| Aug 18, 2026 | 7.96 | 7.96 | 7.88 | 7.88 | 7.88 | -1.15% | 132,573 |
| Aug 17, 2026 | 8.00 | 8.00 | 7.97 | 7.97 | 7.97 | 0.04% | 124,820 |
| Aug 14, 2026 | 7.98 | 7.99 | 7.97 | 7.97 | 7.97 | 0.08% | 186,843 |
| Aug 13, 2026 | 7.97 | 7.97 | 7.95 | 7.96 | 7.96 | 0.49% | 169,407 |
| Aug 12, 2026 | 7.92 | 7.99 | 7.89 | 7.92 | 7.92 | 0.49% | 67,954 |
| Aug 11, 2026 | 7.87 | 7.92 | 7.85 | 7.89 | 7.89 | 0.33% | 108,100 |
| Aug 10, 2026 | 7.90 | 7.91 | 7.86 | 7.86 | 7.86 | -0.57% | 227,001 |
| Aug 7, 2026 | 7.84 | 7.91 | 7.84 | 7.90 | 7.90 | 0.28% | 191,257 |
| Aug 6, 2026 | 7.89 | 7.93 | 7.84 | 7.88 | 7.88 | -0.16% | 209,669 |
| Aug 5, 2026 | 7.92 | 7.94 | 7.89 | 7.90 | 7.90 | 0.51% | 224,890 |
| Aug 4, 2026 | 7.77 | 7.86 | 7.77 | 7.86 | 7.86 | 1.47% | 235,089 |
| Aug 3, 2026 | 7.70 | 7.86 | 7.66 | 7.74 | 7.74 | 1.51% | 312,828 |
| Jul 31, 2026 | 7.74 | 7.74 | 7.61 | 7.63 | 7.63 | -0.10% | 138,356 |
| Jul 30, 2026 | 7.63 | 7.72 | 7.60 | 7.63 | 7.63 | -0.27% | 282,896 |
| Jul 29, 2026 | 7.75 | 7.76 | 7.65 | 7.66 | 7.66 | -1.03% | 137,723 |
| Jul 28, 2026 | 7.73 | 7.75 | 7.69 | 7.74 | 7.74 | 0.12% | 168,989 |
| Jul 27, 2026 | 7.79 | 7.82 | 7.72 | 7.73 | 7.73 | -0.32% | 157,653 |
| Jul 24, 2026 | 7.71 | 7.75 | 7.70 | 7.75 | 7.75 | 0.70% | 153,374 |
| Jul 23, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -0.72% | 168,028 |
| Jul 22, 2026 | 7.72 | 7.76 | 7.72 | 7.75 | 7.75 | 0.25% | 202,253 |
| Jul 21, 2026 | 7.67 | 7.73 | 7.67 | 7.73 | 7.73 | 1.02% | 78,670 |
| Jul 20, 2026 | 7.63 | 7.68 | 7.62 | 7.66 | 7.66 | 0.16% | 244,185 |
| Jul 17, 2026 | 7.62 | 7.68 | 7.62 | 7.64 | 7.64 | -0.89% | 139,277 |
| Jul 16, 2026 | 7.68 | 7.72 | 7.63 | 7.71 | 7.71 | 0.14% | 94,191 |
| Jul 15, 2026 | 7.75 | 7.78 | 7.69 | 7.70 | 7.70 | -0.62% | 135,587 |