iShares MSCI World Small Cap UCITS ETF - WLDS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	6.49	6.51	6.51	6.56	6.45	204,001
October 16, 2025	6.64	6.61	6.61	6.64	6.59	87,571
October 15, 2025	6.65	6.64	6.64	6.69	6.64	200,396
October 14, 2025	6.54	6.59	6.59	6.6	6.51	221,186
October 13, 2025	6.52	6.56	6.56	6.56	6.5	434,426
October 10, 2025	6.63	6.51	6.51	6.66	6.5	131,138
October 09, 2025	6.64	6.65	6.65	6.67	6.63	191,695
October 08, 2025	6.6	6.63	6.63	6.63	6.58	68,610
October 07, 2025	6.61	6.58	6.58	6.65	6.58	80,898
October 06, 2025	6.65	6.65	6.65	6.69	6.61	67,308
October 03, 2025	6.6	6.63	6.63	6.65	6.58	86,552
October 02, 2025	6.55	6.57	6.57	6.59	6.53	247,286
October 01, 2025	6.47	6.53	6.53	6.54	6.46	83,241
September 30, 2025	6.51	6.49	6.49	6.54	6.49	62,687
September 29, 2025	6.53	6.52	6.52	6.56	6.5	105,047
September 26, 2025	6.5	6.5	6.5	6.53	6.48	55,290
September 25, 2025	6.51	6.5	6.5	6.52	6.45	94,489
September 24, 2025	6.55	6.54	6.54	6.57	6.53	96,155
September 23, 2025	6.55	6.57	6.57	6.59	6.52	78,052
September 22, 2025	6.54	6.52	6.52	6.55	6.5	259,769
September 19, 2025	6.55	6.53	6.53	6.58	6.53	57,498
September 18, 2025	6.47	6.52	6.52	6.53	6.46	41,894
September 17, 2025	6.43	6.45	6.45	6.46	6.42	98,944
September 16, 2025	6.45	6.4	6.4	6.48	6.4	46,361
September 15, 2025	6.47	6.46	6.46	6.48	6.44	126,859
September 12, 2025	6.48	6.46	6.46	6.5	6.46	69,079
September 11, 2025	6.44	6.48	6.48	6.48	6.42	129,021
September 10, 2025	6.42	6.41	6.41	6.44	6.34	78,630
September 09, 2025	6.45	6.42	6.42	6.46	6.4	129,227
September 08, 2025	6.45	6.44	6.44	6.46	6.42	127,179
September 05, 2025	6.44	6.4	6.4	6.46	6.38	117,519
September 04, 2025	6.37	6.39	6.39	6.4	6.36	65,154
September 03, 2025	6.37	6.36	6.36	6.4	6.36	119,315
September 02, 2025	6.38	6.36	6.36	6.39	6.35	305,902
September 01, 2025	6.39	6.38	6.38	6.4	6.37	130,057
August 29, 2025	6.41	6.37	6.37	6.45	6.37	227,612
August 28, 2025	6.43	6.39	6.39	6.44	6.39	205,127
August 27, 2025	6.39	6.41	6.41	6.41	6.37	91,735
August 26, 2025	6.36	6.38	6.38	6.39	6.34	96,567
August 22, 2025	6.28	6.39	6.39	6.41	6.27	142,061
August 21, 2025	6.26	6.26	6.26	6.27	6.22	80,819
August 20, 2025	6.23	6.24	6.24	6.27	6.22	76,959
August 19, 2025	6.27	6.27	6.27	6.31	6.25	144,917
August 18, 2025	6.2	6.25	6.25	6.28	6.2	105,413
August 15, 2025	6.27	6.22	6.22	6.27	6.21	105,679
August 14, 2025	6.28	6.23	6.23	6.29	6.23	238,428
August 13, 2025	6.24	6.25	6.25	6.26	6.22	105,139
August 12, 2025	6.16	6.2	6.2	6.21	6.11	202,902
August 11, 2025	6.18	6.17	6.17	6.2	6.16	125,125
August 08, 2025	6.19	6.17	6.17	6.2	6.17	183,458
August 07, 2025	6.22	6.16	6.16	6.25	6.16	48,683
August 06, 2025	6.24	6.2	6.2	6.26	6.18	75,539
August 05, 2025	6.22	6.18	6.18	6.24	6.17	92,328
August 04, 2025	6.13	6.19	6.19	6.19	6.13	94,651
August 01, 2025	6.2	6.1	6.1	6.2	6.05	85,960
July 31, 2025	6.22	6.22	6.22	6.28	6.22	145,742
July 30, 2025	6.22	6.25	6.25	6.26	6.21	88,896
July 29, 2025	6.26	6.22	6.22	6.28	6.22	73,121
July 28, 2025	6.26	6.21	6.21	6.27	6.21	135,989
July 25, 2025	6.21	6.21	6.21	6.23	6.19	508,159

iShares MSCI World Small Cap UCITS ETF (WLDS.L) LSE