iShares MSCI World Small Cap UCITS ETF USD (Acc) (WSML.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:14PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 7.08 | 7.13 | 7.07 | 7.11 | 7.11 | 374,033 |
| 02 Jul 2024 | 7.03 | 7.06 | 7.01 | 7.05 | 7.05 | 25,910 |
| 01 Jul 2024 | 7.12 | 7.14 | 7.04 | 7.05 | 7.05 | 822,817 |
| 28 Jun 2024 | 7.08 | 7.11 | 7.07 | 7.09 | 7.09 | 323,402 |
| 27 Jun 2024 | 7.04 | 7.06 | 7.03 | 7.04 | 7.04 | 260,092 |
| 26 Jun 2024 | 7.06 | 7.08 | 7.01 | 7.01 | 7.01 | 275,909 |
| 25 Jun 2024 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | 447,877 |
| 24 Jun 2024 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 406,160 |
| 21 Jun 2024 | 7.05 | 7.06 | 7.00 | 7.02 | 7.02 | 272,212 |
| 20 Jun 2024 | 7.07 | 7.08 | 7.04 | 7.07 | 7.07 | 1,347,036 |
| 19 Jun 2024 | 7.07 | 7.10 | 7.04 | 7.05 | 7.05 | 638,047 |
| 18 Jun 2024 | 7.07 | 7.07 | 7.03 | 7.07 | 7.07 | 210,387 |
| 17 Jun 2024 | 7.05 | 7.05 | 6.98 | 7.00 | 7.00 | 44,210 |
| 14 Jun 2024 | 7.09 | 7.09 | 6.98 | 7.00 | 7.00 | 67,056 |
| 13 Jun 2024 | 7.15 | 7.18 | 7.08 | 7.08 | 7.08 | 169,698 |
| 12 Jun 2024 | 7.09 | 7.26 | 7.08 | 7.24 | 7.24 | 167,494 |
| 11 Jun 2024 | 7.11 | 7.17 | 7.05 | 7.06 | 7.06 | 38,890 |
| 10 Jun 2024 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 71,336 |
| 07 Jun 2024 | 7.21 | 7.35 | 7.10 | 7.11 | 7.11 | 1,844,478 |
| 06 Jun 2024 | 7.21 | 7.24 | 7.18 | 7.19 | 7.19 | 91,678 |
| 05 Jun 2024 | 7.16 | 7.19 | 7.14 | 7.19 | 7.19 | 70,149 |
| 04 Jun 2024 | 7.21 | 7.26 | 7.15 | 7.15 | 7.15 | 395,030 |
| 03 Jun 2024 | 7.27 | 7.30 | 7.22 | 7.24 | 7.24 | 324,721 |
| 31 May 2024 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | 14,176,408 |
| 30 May 2024 | 7.11 | 7.20 | 7.10 | 7.20 | 7.20 | 42,554 |
| 29 May 2024 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | 580,303 |
| 28 May 2024 | 7.24 | 7.28 | 7.23 | 7.24 | 7.24 | 283,396 |
| 24 May 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 123,442 |
| 23 May 2024 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | 145,246 |
| 22 May 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 73,874 |
| 21 May 2024 | 7.30 | 7.32 | 7.27 | 7.30 | 7.30 | 97,888 |
| 20 May 2024 | 7.33 | 7.33 | 7.29 | 7.32 | 7.32 | 28,949 |
| 17 May 2024 | 7.29 | 7.29 | 7.27 | 7.28 | 7.28 | 65,486 |
| 16 May 2024 | 7.38 | 7.38 | 7.30 | 7.31 | 7.31 | 114,211 |
| 15 May 2024 | 7.27 | 7.36 | 7.27 | 7.32 | 7.32 | 150,088 |
| 14 May 2024 | 7.20 | 7.28 | 7.19 | 7.26 | 7.26 | 583,737 |
| 13 May 2024 | 7.19 | 7.25 | 7.19 | 7.22 | 7.22 | 770,604 |
| 10 May 2024 | 7.22 | 7.25 | 7.19 | 7.20 | 7.20 | 29,353 |
| 09 May 2024 | 7.13 | 7.19 | 7.12 | 7.19 | 7.19 | 56,761 |
| 08 May 2024 | 7.16 | 7.16 | 7.11 | 7.14 | 7.14 | 348,636 |
| 07 May 2024 | 7.14 | 7.19 | 7.13 | 7.19 | 7.19 | 249,408 |
| 03 May 2024 | 7.03 | 7.14 | 7.01 | 7.08 | 7.08 | 56,824 |
| 02 May 2024 | 6.97 | 7.03 | 6.94 | 6.97 | 6.97 | 132,427 |
| 01 May 2024 | 6.90 | 6.93 | 6.86 | 6.89 | 6.89 | 30,830 |
| 30 Apr 2024 | 7.01 | 7.02 | 6.95 | 6.95 | 6.95 | 408,402 |
| 29 Apr 2024 | 6.99 | 7.02 | 6.98 | 7.02 | 7.02 | 219,775 |
| 26 Apr 2024 | 6.92 | 7.03 | 6.91 | 6.95 | 6.95 | 141,857 |
| 25 Apr 2024 | 6.96 | 6.98 | 6.84 | 6.88 | 6.88 | 211,493 |
| 24 Apr 2024 | 6.99 | 6.99 | 6.94 | 6.94 | 6.94 | 419,136 |
| 23 Apr 2024 | 6.89 | 7.00 | 6.88 | 7.00 | 7.00 | 392,451 |
| 22 Apr 2024 | 6.86 | 6.88 | 6.83 | 6.84 | 6.84 | 614,620 |
| 19 Apr 2024 | 6.79 | 6.85 | 6.77 | 6.83 | 6.83 | 971,447 |
| 18 Apr 2024 | 6.85 | 6.93 | 6.82 | 6.88 | 6.88 | 163,057 |
| 17 Apr 2024 | 6.86 | 6.91 | 6.84 | 6.84 | 6.84 | 264,398 |
| 16 Apr 2024 | 6.88 | 6.88 | 6.83 | 6.86 | 6.86 | 485,980 |
| 15 Apr 2024 | 7.03 | 7.05 | 6.96 | 6.99 | 6.99 | 291,526 |
| 12 Apr 2024 | 7.12 | 7.13 | 7.02 | 7.04 | 7.04 | 207,489 |
| 11 Apr 2024 | 7.09 | 7.11 | 7.03 | 7.06 | 7.06 | 393,046 |
| 10 Apr 2024 | 7.26 | 7.26 | 7.06 | 7.10 | 7.10 | 371,230 |
| 09 Apr 2024 | 7.22 | 7.25 | 7.19 | 7.20 | 7.20 | 231,868 |
| 08 Apr 2024 | 7.16 | 7.23 | 7.15 | 7.22 | 7.22 | 254,501 |
| 05 Apr 2024 | 7.15 | 7.17 | 7.11 | 7.16 | 7.16 | 103,013 |
| 04 Apr 2024 | 7.21 | 7.26 | 7.19 | 7.25 | 7.25 | 192,227 |
| 03 Apr 2024 | 7.14 | 7.20 | 7.13 | 7.20 | 7.20 | 290,446 |
| 02 Apr 2024 | 7.22 | 7.25 | 7.13 | 7.14 | 7.14 | 280,235 |
| 28 Mar 2024 | 7.27 | 7.32 | 7.22 | 7.32 | 7.32 | 553,897 |
| 27 Mar 2024 | 7.20 | 7.24 | 7.19 | 7.24 | 7.24 | 148,135 |
| 26 Mar 2024 | 7.19 | 7.22 | 7.19 | 7.20 | 7.20 | 42,735 |
| 25 Mar 2024 | 7.16 | 7.20 | 7.15 | 7.19 | 7.19 | 591,207 |
| 22 Mar 2024 | 7.23 | 7.24 | 7.17 | 7.17 | 7.17 | 134,243 |
| 21 Mar 2024 | 7.22 | 7.24 | 7.20 | 7.23 | 7.23 | 142,576 |
| 20 Mar 2024 | 7.08 | 7.10 | 7.06 | 7.08 | 7.08 | 93,820 |
| 19 Mar 2024 | 7.08 | 7.08 | 7.01 | 7.08 | 7.08 | 243,685 |
| 18 Mar 2024 | 7.12 | 7.12 | 7.05 | 7.07 | 7.07 | 222,939 |
| 15 Mar 2024 | 7.05 | 7.08 | 7.04 | 7.05 | 7.05 | 351,011 |
| 14 Mar 2024 | 7.17 | 7.17 | 7.04 | 7.05 | 7.05 | 79,657 |
| 13 Mar 2024 | 7.11 | 7.16 | 7.10 | 7.14 | 7.14 | 110,886 |
| 12 Mar 2024 | 7.11 | 7.14 | 7.07 | 7.11 | 7.11 | 299,215 |
| 11 Mar 2024 | 7.16 | 7.17 | 7.08 | 7.11 | 7.11 | 117,866 |
| 08 Mar 2024 | 7.17 | 7.24 | 7.14 | 7.18 | 7.18 | 179,552 |
| 07 Mar 2024 | 7.10 | 7.17 | 7.08 | 7.15 | 7.15 | 219,748 |
| 06 Mar 2024 | 7.06 | 7.12 | 7.06 | 7.11 | 7.11 | 103,442 |
| 05 Mar 2024 | 7.06 | 7.08 | 7.05 | 7.05 | 7.05 | 130,799 |
| 04 Mar 2024 | 7.08 | 7.09 | 7.06 | 7.09 | 7.09 | 439,595 |
| 01 Mar 2024 | 7.03 | 7.09 | 7.00 | 7.07 | 7.07 | 353,253 |
| 29 Feb 2024 | 7.00 | 7.08 | 6.98 | 7.01 | 7.01 | 346,959 |
| 28 Feb 2024 | 7.01 | 7.01 | 6.97 | 7.00 | 7.00 | 130,477 |
| 27 Feb 2024 | 6.98 | 7.02 | 6.97 | 7.02 | 7.02 | 129,378 |
| 26 Feb 2024 | 6.95 | 6.98 | 6.93 | 6.97 | 6.97 | 117,593 |
| 23 Feb 2024 | 6.95 | 6.97 | 6.92 | 6.96 | 6.96 | 143,917 |
| 22 Feb 2024 | 6.95 | 6.97 | 6.92 | 6.94 | 6.94 | 94,592 |
| 21 Feb 2024 | 6.92 | 6.92 | 6.87 | 6.89 | 6.89 | 82,348 |
| 20 Feb 2024 | 6.95 | 6.95 | 6.90 | 6.91 | 6.91 | 91,189 |
| 19 Feb 2024 | 6.95 | 6.97 | 6.93 | 6.94 | 6.94 | 175,747 |
| 16 Feb 2024 | 6.98 | 6.99 | 6.91 | 6.98 | 6.98 | 105,599 |
| 15 Feb 2024 | 6.89 | 6.95 | 6.89 | 6.93 | 6.93 | 212,476 |
| 14 Feb 2024 | 6.79 | 6.84 | 6.78 | 6.82 | 6.82 | 182,231 |
| 13 Feb 2024 | 6.99 | 6.99 | 6.75 | 6.81 | 6.81 | 331,672 |
| 12 Feb 2024 | 6.88 | 6.96 | 6.87 | 6.96 | 6.96 | 66,528 |
| 09 Feb 2024 | 6.82 | 6.88 | 6.80 | 6.83 | 6.83 | 128,197 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.