iShares MSCI World Small-Cap ETF (WSML)

NASDAQ: WSML · Real-Time Price · USD

33.24

-0.25 (-0.73%)

At close: Apr 28, 2026, 4:00 PM EDT

33.24

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

WSML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.46	33.46	33.24	33.26	33.26	-0.66%	6,243
Apr 27, 2026	33.48	33.54	33.47	33.48	33.48	0.21%	2,226
Apr 24, 2026	33.39	33.45	33.33	33.41	33.41	0.24%	6,205
Apr 23, 2026	33.53	33.55	33.30	33.33	33.33	-0.60%	2,303
Apr 22, 2026	33.76	33.76	33.47	33.53	33.53	0.34%	3,063
Apr 21, 2026	33.95	33.95	33.42	33.42	33.42	-1.28%	1,313
Apr 20, 2026	33.72	33.92	33.72	33.85	33.85	-0.01%	6,079
Apr 17, 2026	33.83	34.02	33.74	33.86	33.86	1.72%	3,739
Apr 16, 2026	33.32	33.35	33.21	33.28	33.28	0.34%	5,618
Apr 15, 2026	33.26	33.26	33.17	33.17	33.17	-0.26%	826
Apr 14, 2026	33.18	33.30	33.18	33.26	33.26	0.83%	534
Apr 13, 2026	32.63	32.98	32.60	32.98	32.98	1.09%	2,142
Apr 10, 2026	32.79	32.79	32.61	32.62	32.62	-0.17%	5,392
Apr 9, 2026	32.50	32.77	32.36	32.68	32.68	0.14%	5,348
Apr 8, 2026	32.79	32.79	32.50	32.64	32.63	3.24%	16,805
Apr 7, 2026	31.49	31.61	31.47	31.61	31.61	-0.03%	1,436
Apr 6, 2026	31.52	31.62	31.52	31.62	31.62	0.67%	2,240
Apr 2, 2026	30.91	31.41	30.91	31.41	31.41	-0.11%	2,500
Apr 1, 2026	31.43	31.67	31.43	31.45	31.45	1.25%	2,702
Mar 31, 2026	30.57	31.09	30.51	31.06	31.06	3.11%	197,008
Mar 30, 2026	30.63	30.63	30.03	30.12	30.12	-0.73%	2,796
Mar 27, 2026	30.66	30.66	30.34	30.34	30.34	-2.47%	3,127
Mar 26, 2026	30.91	31.16	30.91	31.11	31.11	-0.54%	1,297
Mar 25, 2026	31.36	31.36	31.28	31.28	31.28	1.18%	1,976
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
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