iShares MSCI World Small Cap UCITS ETF (WSML.L) LSE
9.33
-0.07900006(-0.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
9.33
-0.07900006(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.19 | 9.33 | 9.33 | 9.37 | 9.12 | 484,623 |
| April 01, 2026 | 9.34 | 9.41 | 9.41 | 9.41 | 9.3 | 253,256 |
| March 31, 2026 | 9.02 | 9.09 | 9.09 | 9.13 | 9 | 119,077 |
| March 30, 2026 | 9.05 | 9.04 | 9.04 | 9.1 | 8.99 | 410,523 |
| March 27, 2026 | 9.17 | 9.06 | 9.06 | 9.19 | 9.04 | 305,978 |
| March 26, 2026 | 9.26 | 9.19 | 9.19 | 9.3 | 9.16 | 113,973 |
| March 25, 2026 | 9.29 | 9.29 | 9.29 | 9.35 | 9.22 | 216,776 |
| March 24, 2026 | 9.17 | 9.21 | 9.21 | 9.24 | 9.08 | 135,403 |
| March 23, 2026 | 8.88 | 9.17 | 9.17 | 9.3 | 8.83 | 324,494 |
| March 20, 2026 | 9.24 | 9.06 | 9.06 | 9.25 | 9.05 | 195,131 |
| March 19, 2026 | 9.17 | 9.13 | 9.13 | 9.18 | 9.06 | 146,831 |
| March 18, 2026 | 9.4 | 9.29 | 9.29 | 9.43 | 9.27 | 130,359 |
| March 17, 2026 | 9.27 | 9.32 | 9.32 | 9.38 | 9.21 | 113,584 |
| March 16, 2026 | 9.23 | 9.25 | 9.25 | 9.34 | 9.19 | 152,894 |
| March 13, 2026 | 9.21 | 9.18 | 9.18 | 9.32 | 9.15 | 248,911 |
| March 12, 2026 | 9.35 | 9.28 | 9.28 | 9.38 | 9.26 | 11.64M |
| March 11, 2026 | 9.46 | 9.4 | 9.4 | 9.47 | 9.37 | 284,969 |
| March 10, 2026 | 9.56 | 9.56 | 9.56 | 9.81 | 9.44 | 252,063 |
| March 09, 2026 | 9.24 | 9.31 | 9.31 | 9.32 | 9.17 | 777,237 |
| March 06, 2026 | 9.62 | 9.48 | 9.48 | 9.64 | 9.35 | 410,250 |
| March 05, 2026 | 9.7 | 9.58 | 9.58 | 9.76 | 9.57 | 270,560 |
| March 04, 2026 | 9.65 | 9.71 | 9.71 | 9.75 | 9.6 | 290,650 |
| March 03, 2026 | 9.79 | 9.63 | 9.63 | 9.79 | 9.45 | 973,329 |
| March 02, 2026 | 9.82 | 9.82 | 9.82 | 9.86 | 9.74 | 714,265 |
| February 27, 2026 | 9.98 | 9.94 | 9.94 | 10 | 9.87 | 4.33M |
| February 26, 2026 | 9.95 | 9.94 | 9.94 | 9.97 | 9.88 | 194,021 |
| February 25, 2026 | 9.91 | 9.91 | 9.91 | 9.96 | 9.88 | 340,463 |
| February 24, 2026 | 9.86 | 9.87 | 9.87 | 9.89 | 9.8 | 573,111 |
| February 23, 2026 | 9.95 | 9.8 | 9.8 | 9.98 | 9.78 | 341,279 |
| February 20, 2026 | 9.88 | 9.9 | 0 | 9.94 | 9.83 | 156,077 |
| February 19, 2026 | 9.89 | 9.85 | 0 | 9.9 | 9.8 | 507,115 |
| February 18, 2026 | 9.85 | 9.91 | 0 | 9.94 | 9.83 | 186,675 |
| February 17, 2026 | 9.79 | 9.82 | 0 | 9.84 | 9.72 | 329,711 |
| February 16, 2026 | 9.86 | 9.83 | 0 | 9.87 | 9.79 | 270,969 |
| February 13, 2026 | 9.75 | 9.85 | 0 | 9.85 | 9.71 | 1.18M |
| February 12, 2026 | 9.94 | 9.79 | 0 | 9.98 | 9.76 | 160,661 |
| February 11, 2026 | 9.96 | 9.88 | 0 | 9.98 | 9.83 | 708,634 |
| February 10, 2026 | 9.95 | 9.94 | 0 | 9.95 | 9.88 | 492,338 |
| February 09, 2026 | 9.81 | 9.87 | 0 | 9.88 | 9.78 | 182,661 |
| February 06, 2026 | 9.56 | 9.75 | 0 | 9.75 | 9.54 | 596,992 |
| February 05, 2026 | 9.66 | 9.57 | 0 | 9.68 | 9.54 | 561,948 |
| February 04, 2026 | 9.71 | 9.66 | 0 | 9.74 | 9.64 | 322,717 |
| February 03, 2026 | 9.66 | 9.65 | 0 | 9.69 | 9.62 | 123,902 |
| February 02, 2026 | 9.44 | 9.6 | 0 | 9.61 | 9.43 | 519,118 |
| January 30, 2026 | 9.59 | 9.54 | 0 | 9.67 | 9.54 | 526,953 |
| January 29, 2026 | 9.71 | 9.63 | 0 | 9.74 | 9.57 | 1.83M |
| January 28, 2026 | 9.75 | 9.68 | 0 | 9.75 | 9.67 | 463,584 |
| January 27, 2026 | 9.7 | 9.71 | 0 | 9.72 | 9.68 | 440,315 |
| January 26, 2026 | 9.69 | 9.69 | 0 | 9.73 | 9.66 | 115,617 |
| January 23, 2026 | 9.75 | 9.68 | 0 | 9.75 | 9.67 | 482,099 |
| January 22, 2026 | 9.68 | 9.76 | 0 | 9.78 | 9.66 | 180,923 |
| January 21, 2026 | 9.54 | 9.61 | 0 | 9.63 | 9.5 | 168,560 |
| January 20, 2026 | 9.5 | 9.56 | 0 | 9.56 | 9.45 | 291,444 |
| January 19, 2026 | 9.56 | 9.53 | 0 | 9.57 | 9.46 | 148,562 |
| January 16, 2026 | 9.65 | 9.62 | 0 | 9.65 | 9.57 | 439,580 |
| January 15, 2026 | 9.53 | 9.63 | 0 | 9.63 | 9.52 | 1.23M |
| January 14, 2026 | 9.55 | 9.51 | 0 | 9.55 | 9.46 | 410,828 |
| January 13, 2026 | 9.49 | 9.48 | 0 | 9.54 | 9.46 | 288,755 |
| January 12, 2026 | 9.45 | 9.52 | 0 | 9.52 | 9.45 | 353,752 |
| January 09, 2026 | 9.4 | 9.47 | 0 | 9.49 | 9.37 | 1.45M |