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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	7.07	7.07	7.07	7.07	7.03	104,854
January 13, 2026	7.05	7.05	7.05	7.09	7.02	197,679
January 12, 2026	7.04	7.06	7.06	7.06	7.02	234,218
January 09, 2026	6.99	7.06	7.06	7.09	6.95	100,692
January 08, 2026	6.94	6.98	6.98	6.98	6.92	232,162
January 07, 2026	6.95	6.94	6.94	6.97	6.91	323,875
January 06, 2026	6.85	6.89	6.89	6.9	6.82	160,520
January 05, 2026	6.79	6.84	6.84	6.86	6.78	106,266
January 02, 2026	6.78	6.74	6.74	6.96	6.72	196,488
December 31, 2025	6.72	6.75	6.75	6.8	6.72	66,597
December 30, 2025	6.77	6.77	6.77	6.79	6.75	88,528
December 29, 2025	6.84	6.76	6.76	6.84	6.75	231,423
December 24, 2025	6.78	6.78	6.78	6.8	6.77	62,765
December 23, 2025	6.82	6.78	6.78	6.85	6.77	59,799
December 22, 2025	6.79	6.82	6.82	6.83	6.74	90,183
December 19, 2025	6.79	6.8	6.8	6.82	6.72	70,976
December 18, 2025	6.73	6.77	6.77	6.79	6.71	71,117
December 17, 2025	6.77	6.72	6.72	6.8	6.72	151,788
December 16, 2025	6.76	6.72	6.72	6.78	6.72	173,596
December 15, 2025	6.82	6.77	6.77	6.87	6.77	77,457
December 12, 2025	6.88	6.81	6.81	6.89	6.79	65,603
December 11, 2025	6.78	6.82	6.82	6.83	6.77	53,359
December 10, 2025	6.77	6.76	6.76	6.77	6.71	113,407
December 09, 2025	6.77	6.77	6.77	6.78	6.71	62,873
December 08, 2025	6.79	6.73	6.73	6.81	6.73	61,240
December 05, 2025	6.76	6.76	6.76	6.78	6.74	403,191
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

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