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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	6.72	6.73	6.73	6.74	6.7	66,878
December 03, 2025	6.72	6.69	6.69	6.72	6.67	209,338
December 02, 2025	6.73	6.71	6.71	6.76	6.71	72,505
December 01, 2025	6.74	6.74	6.74	6.76	6.69	174,502
November 28, 2025	6.89	6.76	6.76	6.95	6.68	159,905
November 27, 2025	6.72	6.72	6.72	6.74	6.71	333,848
November 26, 2025	6.72	6.73	6.73	6.73	6.69	127,725
November 25, 2025	6.61	6.65	6.65	6.66	6.58	170,077
November 24, 2025	6.56	6.59	6.59	6.61	6.53	136,069
November 21, 2025	6.42	6.48	6.48	6.49	6.41	128,627
November 20, 2025	6.57	6.52	6.52	6.61	6.49	88,374
November 19, 2025	6.49	6.51	6.51	6.55	6.48	175,856
November 18, 2025	6.44	6.47	6.47	6.47	6.42	760,716
November 17, 2025	6.61	6.55	6.55	6.62	6.53	123,038
November 14, 2025	6.6	6.61	6.61	6.61	6.5	123,981
November 13, 2025	6.74	6.62	6.62	6.75	6.62	172,591
November 12, 2025	6.71	6.73	6.73	6.78	6.71	69,875
November 11, 2025	6.69	6.69	6.69	6.71	6.67	152,742
November 10, 2025	6.67	6.66	6.66	6.71	6.65	188,495
November 07, 2025	6.6	6.53	6.53	6.62	6.52	96,244
November 06, 2025	6.68	6.6	6.6	6.71	6.6	107,103
November 05, 2025	6.64	6.68	6.68	6.7	6.63	247,527
November 04, 2025	6.65	6.68	6.68	6.69	6.62	229,429
November 03, 2025	8.78	8.78	8.78	8.78	8.78	154,737
October 31, 2025	6.7	6.69	6.69	6.72	6.67	82,705
October 30, 2025	6.71	6.73	6.73	6.75	6.69	122,915
October 29, 2025	6.74	6.75	6.75	6.75	6.72	84,361
October 28, 2025	6.71	6.74	6.74	6.76	6.69	313,564
October 27, 2025	6.77	6.73	6.73	6.79	6.73	292,481
October 24, 2025	6.67	6.75	6.75	6.76	6.67	85,408
October 23, 2025	6.62	6.65	6.65	6.65	6.59	46,581
October 22, 2025	6.64	6.57	6.57	6.65	6.57	83,895
October 21, 2025	6.62	6.62	6.62	6.63	6.58	47,002
October 20, 2025	6.6	6.6	6.6	6.62	6.53	109,150
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

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