Market data

Select a section

iShares III iSh Msci Wld Small Cap Ucits ETF Acc USD

(WSML)
Sector: n/a
$7.71
$0.04 0.56
Last updated: 16:55:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.70 $7.72 $7.69 $7.71 1,309,643
16/01/2025 $7.65 $7.72 $7.61 $7.61 735,251
15/01/2025 $7.54 $7.69 $7.49 $7.61 464,633
14/01/2025 $7.49 $7.52 $7.46 $7.48 105,498
13/01/2025 $7.38 $7.41 $7.35 $7.39 218,408
10/01/2025 $7.57 $7.57 $7.41 $7.41 760,516
09/01/2025 $7.53 $7.56 $7.51 $7.54 90,120
08/01/2025 $7.60 $7.61 $7.50 $7.54 263,640
07/01/2025 $7.65 $7.69 $7.57 $7.61 121,200
06/01/2025 $7.62 $7.71 $7.62 $7.71 1,325,138
03/01/2025 $7.57 $7.59 $7.54 $7.58 459,505
02/01/2025 $7.58 $7.62 $7.55 $7.57 108,892
01/01/2025 $7.54 $7.58 $7.52 $7.57 19,158
31/12/2024 $7.54 $7.58 $7.52 $7.57 19,158
30/12/2024 $7.56 $7.58 $7.46 $7.51 328,491
27/12/2024 $7.69 $7.69 $7.56 $7.58 71,872
26/12/2024 $7.60 $7.60 $7.54 $7.56 51,573
25/12/2024 $7.60 $7.60 $7.54 $7.56 51,573
24/12/2024 $7.60 $7.60 $7.54 $7.56 51,573
23/12/2024 $7.67 $7.86 $7.50 $7.59 175,323
20/12/2024 $7.47 $7.59 $7.42 $7.59 448,102
19/12/2024 $7.55 $7.61 $7.49 $7.53 1,073,853
18/12/2024 $7.80 $7.83 $7.79 $7.80 212,336
17/12/2024 $7.83 $7.85 $7.78 $7.79 578,293
16/12/2024 $7.86 $7.94 $7.83 $7.86 49,048
13/12/2024 $7.90 $7.92 $7.84 $7.86 144,016
12/12/2024 $7.97 $7.97 $7.92 $7.93 202,899
11/12/2024 $7.92 $7.98 $7.91 $7.96 173,325
10/12/2024 $7.98 $7.98 $7.93 $7.96 253,986
09/12/2024 $8.04 $8.06 $8.00 $8.02 444,533
06/12/2024 $8.01 $8.06 $8.00 $8.02 190,826
05/12/2024 $8.07 $8.07 $8.02 $8.04 148,067
04/12/2024 $8.02 $8.06 $8.01 $8.06 192,515
03/12/2024 $8.03 $8.06 $8.02 $8.02 247,523
02/12/2024 $8.02 $8.08 $8.00 $8.03 517,948
29/11/2024 $8.06 $8.07 $8.04 $8.05 130,746
28/11/2024 $8.00 $8.05 $8.00 $8.04 164,109
27/11/2024 $8.00 $8.05 $7.98 $7.99 248,573
26/11/2024 $7.99 $8.04 $7.96 $7.99 319,519
25/11/2024 $7.99 $8.07 $7.98 $8.04 135,044
22/11/2024 $7.87 $7.92 $7.81 $7.83 398,809
21/11/2024 $7.83 $7.84 $7.70 $7.83 144,233
20/11/2024 $7.75 $7.77 $7.68 $7.70 108,739
19/11/2024 $7.73 $7.74 $7.64 $7.73 120,663
18/11/2024 $7.70 $7.74 $7.68 $7.73 253,209
15/11/2024 $7.72 $7.76 $7.68 $7.82 362,221
14/11/2024 $7.86 $7.86 $7.81 $7.82 63,561
13/11/2024 $7.89 $7.93 $7.80 $7.89 169,317
12/11/2024 $7.96 $7.99 $7.88 $7.99 243,450
11/11/2024 $7.96 $8.00 $7.95 $7.99 257,935
08/11/2024 $7.94 $7.94 $7.89 $7.91 460,881
07/11/2024 $7.91 $7.96 $7.88 $7.94 565,028
06/11/2024 $7.85 $7.99 $7.78 $7.82 7,138,501
05/11/2024 $7.60 $7.64 $7.57 $7.64 236,739
04/11/2024 $7.58 $7.63 $7.53 $7.61 181,272
01/11/2024 $7.59 $7.61 $7.52 $7.59 108,536
31/10/2024 $7.63 $7.64 $7.53 $7.57 363,468
30/10/2024 $7.64 $7.71 $7.60 $7.66 85,494
29/10/2024 $7.67 $7.67 $7.59 $7.61 473,715
28/10/2024 $7.62 $7.66 $7.58 $7.64 252,499
25/10/2024 $7.62 $7.65 $7.58 $7.59 33,815
24/10/2024 $7.57 $7.69 $7.57 $7.57 52,932
23/10/2024 $7.62 $7.63 $7.57 $7.63 263,502
22/10/2024 $7.65 $7.68 $7.62 $7.63 379,690
21/10/2024 $7.78 $7.82 $7.68 $7.68 82,508
18/10/2024 $7.77 $7.82 $7.75 $7.78 317,774
17/10/2024 $7.79 $7.84 $7.76 $7.77 374,232
16/10/2024 $7.73 $7.80 $7.72 $7.79 358,534
15/10/2024 $7.73 $7.78 $7.73 $7.77 245,563
14/10/2024 $7.72 $7.73 $7.69 $7.73 419,642
11/10/2024 $7.62 $7.71 $7.60 $7.71 281,859
10/10/2024 $7.63 $7.65 $7.57 $7.61 138,387
09/10/2024 $7.61 $7.67 $7.59 $7.66 121,135
08/10/2024 $7.61 $7.64 $7.60 $7.62 32,321
07/10/2024 $7.70 $7.71 $7.63 $7.64 284,998
04/10/2024 $7.61 $7.71 $7.61 $7.66 133,695
03/10/2024 $7.65 $7.65 $7.59 $7.61 235,267
02/10/2024 $7.66 $7.69 $7.63 $7.68 234,998
01/10/2024 $7.81 $7.81 $7.64 $7.66 192,913
30/09/2024 $7.80 $7.80 $7.71 $7.75 87,104
27/09/2024 $7.73 $7.80 $7.72 $7.80 198,382
26/09/2024 $7.72 $7.78 $7.72 $7.75 716,928
25/09/2024 $7.69 $7.73 $7.67 $7.69 1,174,717
24/09/2024 $7.73 $7.73 $7.69 $7.71 126,592
23/09/2024 $7.72 $7.72 $7.67 $7.69 185,940
20/09/2024 $7.74 $7.74 $7.67 $7.68 859,990
19/09/2024 $7.71 $7.79 $7.70 $7.74 1,659,594
18/09/2024 $7.61 $7.65 $7.59 $7.59 102,405
17/09/2024 $7.57 $7.65 $7.57 $7.65 229,592
16/09/2024 $7.59 $7.59 $7.54 $7.54 129,396
13/09/2024 $7.44 $7.54 $7.44 $7.39 112,095
12/09/2024 $7.37 $7.42 $7.34 $7.24 108,082
11/09/2024 $7.29 $7.33 $7.20 $7.24 107,851
10/09/2024 $7.29 $7.35 $7.27 $7.30 134,833
09/09/2024 $7.31 $7.35 $7.30 $7.33 155,145
06/09/2024 $7.44 $7.44 $7.29 $7.29 430,028
05/09/2024 $7.41 $7.47 $7.38 $7.40 93,930
04/09/2024 $7.39 $7.51 $7.39 $7.45 210,095
03/09/2024 $7.60 $7.61 $7.47 $7.49 576,662
02/09/2024 $7.60 $7.61 $7.57 $7.57 79,257
30/08/2024 $7.60 $7.62 $7.57 $7.57 335,475
29/08/2024 $7.58 $7.61 $7.55 $7.60 532,502
28/08/2024 $7.60 $7.60 $7.56 $7.56 129,378
27/08/2024 $7.62 $7.64 $7.57 $7.58 481,678
26/08/2024 $7.50 $7.52 $7.47 $7.47 364,740
23/08/2024 $7.50 $7.52 $7.47 $7.47 364,740
22/08/2024 $7.50 $7.52 $7.47 $7.47 364,740
21/08/2024 $7.42 $7.47 $7.42 $7.46 166,069
20/08/2024 $7.48 $7.49 $7.40 $7.41 318,909
19/08/2024 $7.33 $7.44 $7.33 $7.35 182,278
16/08/2024 $7.39 $7.39 $7.33 $7.35 380,385
15/08/2024 $7.24 $7.37 $7.22 $7.36 489,461
14/08/2024 $7.23 $7.43 $7.20 $7.22 399,685
13/08/2024 $7.16 $7.19 $7.11 $7.17 457,880
12/08/2024 $7.15 $7.17 $7.12 $7.12 177,799
09/08/2024 $7.15 $7.19 $7.11 $7.14 301,145
08/08/2024 $7.05 $7.12 $6.98 $7.11 110,143
07/08/2024 $7.09 $7.16 $7.09 $7.01 165,794
06/08/2024 $7.05 $7.08 $6.95 $7.01 188,525
05/08/2024 $6.94 $7.00 $6.80 $6.98 860,280
02/08/2024 $7.32 $7.32 $7.11 $7.12 2,369,704
01/08/2024 $7.61 $7.61 $7.39 $7.39 295,451
31/07/2024 $7.57 $7.60 $7.55 $7.59 144,902
30/07/2024 $7.49 $7.60 $7.48 $7.49 190,004
29/07/2024 $7.55 $7.56 $7.47 $7.47 326,602
26/07/2024 $7.44 $7.55 $7.44 $7.43 402,469
25/07/2024 $7.37 $7.44 $7.33 $7.43 688,631
24/07/2024 $7.47 $7.54 $7.44 $7.47 451,334
23/07/2024 $7.48 $7.51 $7.44 $7.50 402,012
22/07/2024 $7.42 $7.46 $7.39 $7.42 259,363
19/07/2024 $7.46 $7.46 $7.38 $7.39 78,227
18/07/2024 $7.56 $7.59 $7.51 $7.51 274,082

Market data

Select a section