Skip to main content
iShares MSCI World Small-Cap ETF (WSML)
NASDAQ: WSML · Real-Time Price · USD
30.98
-0.18 (-0.57%)
Dec 5, 2025, 4:00 PM EST - Market closed

WSML Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.1031.1830.9830.9830.98-0.57%4,084
Dec 4, 202531.1631.1731.1631.1631.160.71%2,958
Dec 3, 202530.7030.9430.7030.9430.940.77%490
Dec 2, 202530.7830.7830.6330.7130.71-379
Dec 1, 202530.6530.8430.6530.7130.71-0.79%41,118
Nov 28, 202530.9330.9930.8830.9530.950.66%2,761
Nov 26, 202530.7030.8030.6930.7530.750.97%1,140
Nov 25, 202530.4530.4530.4530.4530.451.83%12
Nov 24, 202529.6429.9129.6429.9129.911.18%624
Nov 21, 202529.6129.6129.5629.5629.562.13%237
Nov 20, 202528.9428.9428.9428.9428.94-1.77%180
Nov 19, 202529.4829.4829.3529.4629.460.09%2,042
Nov 18, 202529.4429.4429.4429.4429.44-0.22%58
Nov 17, 202529.9330.5329.5029.5029.50-1.46%2,257
Nov 14, 202530.0630.0629.9429.9429.94-0.26%782
Nov 13, 202530.0130.0230.0130.0230.02-1.55%606
Nov 12, 202530.5630.5630.4930.4930.490.24%435
Nov 11, 202530.4230.4230.4230.4230.42-0.03%62
Nov 10, 202530.4230.4330.4230.4330.431.21%424
Nov 7, 202530.0630.0630.0630.0630.060.42%168
Nov 6, 202529.9429.9429.9429.9429.94-0.83%298
Nov 5, 202529.9730.1929.9730.1930.190.84%400
Nov 4, 202529.9529.9529.8929.9429.94-1.18%376
Nov 3, 202530.4330.4330.2830.2930.29-0.22%997
Oct 31, 202530.3930.4130.2530.3630.360.20%5,091
Oct 30, 202530.5130.5130.3030.3030.30-0.52%591
Oct 29, 202530.6030.6030.4630.4630.46-0.84%158
Oct 28, 202530.9330.9330.7130.7130.71-0.73%625
Oct 27, 202530.9430.9430.9430.9430.940.42%183
Oct 24, 202530.8430.8630.8130.8130.810.70%1,655
Oct 23, 202530.6030.6030.6030.6030.601.19%76
Oct 22, 202530.3830.3830.2430.2430.24-0.88%1,615
Oct 21, 202530.5030.5130.5030.5130.51-0.10%382
Oct 20, 202530.5430.5430.5430.5430.541.21%388
Oct 17, 202530.1830.1830.1730.1730.17-0.20%214
Oct 16, 202530.2330.2330.2330.2330.23-0.89%159
Oct 15, 202530.5030.5030.5030.5030.500.12%179
Oct 14, 202529.7830.4729.7830.4730.470.99%456
Oct 13, 202530.0030.1730.0030.1730.161.82%1,283
Oct 10, 202530.3930.3929.6329.6329.63-2.48%1,665
Oct 9, 202530.5130.5130.3830.3830.38-0.70%2,861
Oct 8, 202530.3830.6030.3830.6030.600.67%1,828
Oct 7, 202530.3830.3930.3830.3930.39-0.99%1,434
Oct 6, 202530.8030.8030.7030.7030.690.21%195
Oct 3, 202530.7030.7030.5830.6330.630.64%2,083
Oct 2, 202530.3330.4430.3030.4430.440.26%539
Oct 1, 202530.2830.3630.2830.3630.360.35%504
Sep 30, 202530.2630.2630.0730.2530.250.28%2,056
Sep 29, 202530.2330.2630.1730.1730.170.14%735
Sep 26, 202530.1230.1230.1230.1230.120.90%371
Sep 25, 202529.8629.8629.8629.8629.86-0.82%177
Sep 24, 202530.1030.1030.1030.1030.10-0.88%78
Sep 23, 202530.3730.3730.3730.3730.37-0.22%104
Sep 22, 202530.3130.4430.3130.4430.440.44%1,883
Sep 19, 202530.3030.3130.2930.3130.31-0.66%715
Sep 18, 202530.4530.5230.4430.5130.511.20%1,189
Sep 17, 202530.2430.4430.0330.1430.14-0.25%2,815
Sep 16, 202530.1630.2230.1230.2230.220.01%740
Sep 15, 202530.2330.2430.2130.2230.220.36%1,365
Sep 12, 202530.1830.1930.1130.1130.11-0.65%426
Sep 11, 202532.3332.3330.1130.3130.301.37%12,052
Sep 10, 202530.1030.1629.8129.8929.89-0.06%14,453
Sep 9, 202530.1930.1929.8529.9129.91-0.55%13,245
Sep 8, 202530.1230.1229.9730.0830.080.55%3,495
Sep 5, 202529.9129.9129.9129.9129.910.68%31
Sep 4, 202529.5229.7129.5229.7129.710.96%455
Sep 3, 202529.4729.4729.4329.4329.430.11%813
Sep 2, 202529.3829.4029.2429.3929.39-0.87%55,051
Aug 29, 202529.7429.7429.6129.6529.65-0.36%4,297
Aug 28, 202529.7329.7629.7329.7629.760.12%626
Aug 27, 202529.6629.7229.6629.7229.720.46%511
Aug 26, 202529.5829.5929.5829.5929.590.26%484
Aug 25, 202529.7729.7729.5129.5129.51-0.77%3,364
Aug 22, 202529.1429.7929.1129.7429.742.74%13,944
Aug 21, 202528.9628.9628.7828.9528.95-0.10%3,486
Aug 20, 202528.9629.0128.9628.9728.97-0.18%2,152,122
Aug 19, 202529.0829.0829.0029.0329.03-0.25%1,878
Aug 18, 202529.0529.1029.0529.1029.100.27%2,418
Aug 15, 202529.0229.0529.0229.0229.02-0.11%211
Aug 14, 202529.0529.0529.0529.0529.05-0.94%177
Aug 13, 202529.3329.3329.3329.3329.331.31%316,855
Aug 12, 202528.5328.9528.5328.9528.951.97%2,641
Aug 11, 202528.5128.5128.3928.3928.39-0.29%538
Aug 8, 202528.5428.5428.4828.4828.480.15%276
Aug 7, 202528.4528.4528.4328.4328.430.14%2,208
Aug 6, 202528.3928.3928.3928.3928.390.08%79
Aug 5, 202528.3328.4128.2128.3728.370.16%2,204
Aug 4, 202528.1428.3228.1428.3228.321.44%676
Aug 1, 202527.9827.9827.8327.9227.92-0.82%572
Jul 31, 202528.3128.3128.1528.1528.15-0.75%162
Jul 30, 202528.5928.6228.3628.3628.36-0.53%1,649
Jul 29, 202528.6228.6228.5228.5228.51-0.35%216
Jul 28, 202528.6628.6628.6228.6228.62-0.71%701
Jul 25, 202528.6628.8228.6628.8228.820.33%4,237
Jul 24, 202528.7228.7228.7228.7228.72-0.90%31
Jul 23, 202528.9928.9928.9928.9928.991.22%36
Jul 22, 202528.6428.6428.6428.6428.640.99%582,381
Jul 21, 202528.3628.3628.3628.3628.360.02%59
Jul 18, 202528.3528.3528.3528.3528.35-0.27%60
Jul 17, 202528.4328.4328.4328.4328.430.95%8