Skip to main content
iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
32.85
+0.13 (0.40%)
Mar 4, 2026, 12:36 PM EST - Market open

WSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202632.8732.9332.8732.85-0.40%2,678
Mar 3, 202632.3132.7732.0432.7232.72-2.09%7,424
Mar 2, 202633.1133.4332.9833.4233.42-0.30%14,703
Feb 27, 202633.5033.5233.4233.5233.52-0.63%1,301
Feb 26, 202633.6333.7633.3433.7333.730.49%6,423
Feb 25, 202633.6033.6033.4833.5733.570.41%2,253
Feb 24, 202633.1533.4633.1533.4333.430.81%1,970
Feb 23, 202633.5233.5633.0233.1633.16-1.07%15,664
Feb 20, 202633.2933.5833.2933.5233.520.43%7,446
Feb 19, 202633.2433.3833.2433.3833.380.05%1,462
Feb 18, 202633.4633.5533.3133.3633.360.42%3,269
Feb 17, 202633.2933.3032.8733.2233.22-0.20%8,583
Feb 13, 202633.1433.4033.1433.2933.290.62%34,730
Feb 12, 202633.6433.6633.0033.0833.08-1.14%18,600
Feb 11, 202633.7333.7733.2633.4633.460.10%63,269
Feb 10, 202633.4833.6833.4333.4333.430.17%26,277
Feb 9, 202633.1833.4333.1833.3733.371.02%1,336
Feb 6, 202632.5933.0332.5833.0333.032.78%22,731
Feb 5, 202632.4932.4932.1032.1432.14-1.38%10,790
Feb 4, 202632.7532.8132.3332.5932.590.10%13,198
Feb 3, 202632.5232.6732.2832.5632.560.60%28,319
Feb 2, 202632.1633.1232.1632.3732.370.56%21,506
Jan 30, 202632.4632.5532.0532.1932.18-1.45%14,363
Jan 29, 202633.0033.0032.4032.6632.66-0.03%68,283
Jan 28, 202632.7932.9032.5932.6732.67-0.23%160,245
Jan 27, 202632.6832.9032.6632.7532.750.59%153,296
Jan 26, 202632.7132.7232.5032.5632.560.01%7,588
Jan 23, 202632.5732.6132.4832.5532.55-0.59%39,443
Jan 22, 202632.7932.8532.7532.7532.740.78%1,226
Jan 21, 202632.1932.5532.1932.4932.491.62%2,088
Jan 20, 202632.1332.1831.9731.9731.97-1.14%2,517
Jan 16, 202632.3532.4032.3232.3432.340.14%1,830
Jan 15, 202632.1632.4032.1632.3032.300.81%2,974
Jan 14, 202631.9132.0431.9132.0432.040.47%366
Jan 13, 202631.8931.9131.8931.8931.89-0.33%1,016
Jan 12, 202631.9332.0031.9331.9931.990.41%3,100
Jan 9, 202631.7631.8631.7431.8631.860.89%1,877
Jan 8, 202631.5031.5831.5031.5831.580.54%445
Jan 7, 202631.4231.4731.4131.4131.41-0.33%814
Jan 6, 202631.2631.5231.2431.5231.521.08%1,956
Jan 5, 202630.9031.1830.9031.1831.181.49%913
Jan 2, 202630.6630.7230.5830.7230.720.96%1,961
Dec 31, 202530.6730.6730.4330.4330.43-0.69%946
Dec 30, 202530.7930.8030.6030.6430.64-0.44%57,863
Dec 29, 202530.7830.7830.7130.7830.78-1,349
Dec 26, 202530.9130.9130.7230.7830.78-0.53%5,675
Dec 24, 202530.9430.9430.9430.9430.940.20%63
Dec 23, 202530.8830.9230.8830.8830.88-0.09%31,129
Dec 22, 202530.9330.9530.9030.9030.900.86%778
Dec 19, 202530.6230.6430.6030.6430.640.68%391
Dec 18, 202530.4830.5230.4230.4330.430.64%1,404
Dec 17, 202530.6130.6630.2430.2430.24-0.60%4,324
Dec 16, 202530.5030.5230.4130.4230.42-2.76%3,848
Dec 15, 202531.6031.6031.2331.2830.60-0.10%4,917
Dec 12, 202531.7631.7631.3231.3230.63-1.19%3,541
Dec 11, 202531.6931.6931.6931.6931.000.89%61
Dec 10, 202531.0531.4731.0131.4130.721.36%1,642
Dec 9, 202531.0831.1230.9930.9930.310.06%1,139
Dec 8, 202531.0631.0630.9730.9730.29-0.04%423
Dec 5, 202531.1031.1830.9830.9830.30-0.57%4,084
Dec 4, 202531.1631.1731.1631.1630.480.71%2,958
Dec 3, 202530.7030.9430.7030.9430.260.77%490
Dec 2, 202530.7830.7830.6330.7130.03-379
Dec 1, 202530.6530.8430.6530.7130.03-0.79%41,118
Nov 28, 202530.9330.9930.8830.9530.270.66%2,761
Nov 26, 202530.7030.8030.6930.7530.080.97%1,140
Nov 25, 202530.4530.4530.4530.4529.791.83%12
Nov 24, 202529.6429.9129.6429.9129.251.18%624
Nov 21, 202529.6129.6129.5629.5628.912.13%237
Nov 20, 202528.9428.9428.9428.9428.31-1.77%180
Nov 19, 202529.4829.4829.3529.4628.820.09%2,042
Nov 18, 202529.4429.4429.4429.4428.79-0.22%58
Nov 17, 202529.9330.5329.5029.5028.86-1.46%2,257
Nov 14, 202530.0630.0629.9429.9429.28-0.26%782
Nov 13, 202530.0130.0230.0130.0229.36-1.55%606
Nov 12, 202530.5630.5630.4930.4929.820.24%435
Nov 11, 202530.4230.4230.4230.4229.75-0.03%62
Nov 10, 202530.4230.4330.4230.4329.761.21%424
Nov 7, 202530.0630.0630.0630.0629.400.42%168
Nov 6, 202529.9429.9429.9429.9429.28-0.83%298
Nov 5, 202529.9730.1929.9730.1929.520.84%400
Nov 4, 202529.9529.9529.8929.9429.28-1.18%376
Nov 3, 202530.4330.4330.2830.2929.63-0.22%997
Oct 31, 202530.3930.4130.2530.3629.700.20%5,091
Oct 30, 202530.5130.5130.3030.3029.64-0.52%591
Oct 29, 202530.6030.6030.4630.4629.79-0.84%158
Oct 28, 202530.9330.9330.7130.7130.04-0.73%625
Oct 27, 202530.9430.9430.9430.9430.260.42%183
Oct 24, 202530.8430.8630.8130.8130.140.70%1,655
Oct 23, 202530.6030.6030.6030.6029.931.19%76
Oct 22, 202530.3830.3830.2430.2429.58-0.88%1,615
Oct 21, 202530.5030.5130.5030.5129.84-0.10%382
Oct 20, 202530.5430.5430.5430.5429.871.21%388
Oct 17, 202530.1830.1830.1730.1729.51-0.20%214
Oct 16, 202530.2330.2330.2330.2329.57-0.89%159
Oct 15, 202530.5030.5030.5030.5029.830.12%179
Oct 14, 202529.7830.4729.7830.4729.800.99%456
Oct 13, 202530.0030.1730.0030.1729.501.82%1,283
Oct 10, 202530.3930.3929.6329.6328.98-2.48%1,665
Oct 9, 202530.5130.5130.3830.3829.72-0.70%2,861