Market data

Select a section

iShares III iSh Msci Wld Small Cap Ucits ETF Acc USD

(WSML)
Sector: n/a
$8.16
$0.06 0.70
Last updated: 17:00:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
01/07/2025 $8.10 $8.16 $8.09 $8.16 627,406
30/06/2025 $8.17 $8.25 $8.09 $8.10 266,925
27/06/2025 $8.10 $8.13 $8.08 $8.12 393,300
26/06/2025 $8.03 $8.05 $7.96 $8.03 82,314
25/06/2025 $8.00 $8.02 $7.94 $7.94 133,661
24/06/2025 $8.01 $8.02 $7.95 $8.00 115,396
23/06/2025 $7.82 $7.88 $7.79 $7.87 79,362
20/06/2025 $7.84 $7.93 $7.82 $7.86 115,266
19/06/2025 $7.83 $7.85 $7.77 $7.78 621,591
18/06/2025 $7.87 $7.91 $7.83 $7.90 31,041
17/06/2025 $7.88 $7.91 $7.85 $7.87 111,077
16/06/2025 $7.90 $7.95 $7.88 $7.93 123,591
13/06/2025 $7.84 $7.90 $7.83 $7.89 94,006
12/06/2025 $7.94 $7.96 $7.89 $7.94 97,424
11/06/2025 $7.95 $8.04 $7.93 $7.99 47,226
10/06/2025 $7.97 $7.98 $7.90 $7.95 26,377
09/06/2025 $7.93 $7.94 $7.91 $7.93 64,907
06/06/2025 $7.88 $7.91 $7.86 $7.88 327,133
05/06/2025 $7.84 $7.87 $7.81 $7.87 143,831
04/06/2025 $7.86 $7.87 $7.83 $7.85 31,664
03/06/2025 $7.74 $7.81 $7.71 $7.80 312,423
02/06/2025 $7.72 $7.78 $7.69 $7.74 248,641
30/05/2025 $7.75 $7.76 $7.71 $7.73 431,816
29/05/2025 $7.84 $7.86 $7.72 $7.74 84,035
28/05/2025 $7.79 $7.80 $7.74 $7.74 123,376
27/05/2025 $7.75 $7.79 $7.72 $7.79 164,899
26/05/2025 $7.64 $7.69 $7.50 $7.63 164,104
23/05/2025 $7.64 $7.69 $7.50 $7.63 164,104
22/05/2025 $7.72 $7.72 $7.60 $7.63 175,975
21/05/2025 $7.79 $7.80 $7.74 $7.75 525,193
20/05/2025 $7.75 $7.80 $7.74 $7.79 262,312
19/05/2025 $7.72 $7.76 $7.70 $7.75 258,090
16/05/2025 $7.73 $7.77 $7.72 $7.73 110,222
15/05/2025 $7.64 $7.70 $7.64 $7.70 154,311
14/05/2025 $7.73 $7.76 $7.69 $7.70 165,301
13/05/2025 $7.68 $7.77 $7.64 $7.73 54,210
12/05/2025 $7.62 $7.77 $7.62 $7.66 472,770
09/05/2025 $7.55 $7.56 $7.51 $7.52 78,771
08/05/2025 $7.49 $7.52 $7.47 $7.51 105,343
07/05/2025 $7.47 $7.48 $7.42 $7.44 378,186
06/05/2025 $7.46 $7.46 $7.39 $7.45 755,584
05/05/2025 $7.41 $7.43 $7.41 $7.43 127,328
02/05/2025 $7.41 $7.46 $7.37 $7.43 165,069
01/05/2025 $7.35 $7.40 $7.27 $7.38 13,633
30/04/2025 $7.34 $7.35 $7.20 $7.28 128,357
29/04/2025 $7.27 $7.34 $7.27 $7.31 69,206
28/04/2025 $7.26 $7.32 $7.21 $7.26 73,539
25/04/2025 $7.27 $7.27 $7.19 $7.22 183,637
24/04/2025 $7.13 $7.22 $7.09 $7.22 250,506
23/04/2025 $7.16 $7.31 $7.15 $7.19 146,768
22/04/2025 $6.99 $7.08 $6.98 $7.08 848,953
21/04/2025 $7.03 $7.04 $6.99 $7.02 104,938
18/04/2025 $7.03 $7.04 $6.99 $7.02 104,938
17/04/2025 $7.03 $7.04 $6.99 $7.02 104,938
16/04/2025 $6.98 $7.04 $6.94 $7.03 82,780
15/04/2025 $6.98 $7.06 $6.97 $7.04 240,998
14/04/2025 $6.95 $7.02 $6.93 $6.96 100,636
11/04/2025 $6.84 $7.10 $6.72 $6.74 333,640
10/04/2025 $6.99 $7.00 $6.73 $6.73 156,410
09/04/2025 $6.46 $6.53 $6.31 $6.44 443,254
08/04/2025 $6.69 $6.79 $6.64 $6.65 270,048
07/04/2025 $6.32 $6.84 $6.27 $6.48 1,439,848
04/04/2025 $6.97 $6.98 $6.53 $6.66 183,874
03/04/2025 $7.20 $7.21 $7.03 $7.05 239,026
02/04/2025 $7.30 $7.33 $7.20 $7.33 223,866
01/04/2025 $7.26 $7.32 $7.23 $7.31 210,308
31/03/2025 $7.26 $7.28 $7.16 $7.23 478,442
28/03/2025 $7.41 $7.43 $7.30 $7.31 109,623
27/03/2025 $7.48 $7.48 $7.41 $7.45 171,602
26/03/2025 $7.53 $7.54 $7.47 $7.49 122,190
25/03/2025 $7.51 $7.56 $7.50 $7.53 22,629
24/03/2025 $7.49 $7.53 $7.45 $7.51 46,415
21/03/2025 $7.45 $7.47 $7.37 $7.41 147,244
20/03/2025 $7.55 $7.55 $7.42 $7.47 132,215
19/03/2025 $7.43 $7.47 $7.41 $7.46 65,523
18/03/2025 $7.45 $7.48 $7.40 $7.43 51,983
17/03/2025 $7.34 $7.45 $7.33 $7.43 205,751
14/03/2025 $7.27 $7.94 $7.23 $7.33 351,615
13/03/2025 $7.26 $7.30 $7.22 $7.23 592,540
12/03/2025 $7.30 $7.67 $7.25 $7.30 104,792
11/03/2025 $7.32 $7.34 $7.21 $7.23 107,232
10/03/2025 $7.41 $7.43 $7.32 $7.34 206,947
07/03/2025 $7.41 $7.45 $7.35 $7.35 243,840
06/03/2025 $7.50 $7.50 $7.41 $7.48 288,858
05/03/2025 $7.44 $7.48 $7.39 $7.41 247,283
04/03/2025 $7.45 $7.46 $7.26 $7.27 1,457,575
28/02/2025 $7.50 $7.54 $7.47 $7.52 137,854
27/02/2025 $7.64 $7.67 $7.55 $7.59 136,258
26/02/2025 $7.61 $7.68 $7.60 $7.67 102,944
25/02/2025 $7.61 $7.64 $7.53 $7.53 543,338
24/02/2025 $7.67 $7.69 $7.58 $7.61 640,002
21/02/2025 $7.79 $7.83 $7.73 $7.73 246,695
20/02/2025 $7.83 $7.87 $7.76 $7.77 347,604
19/02/2025 $7.88 $7.89 $7.82 $7.83 304,547
18/02/2025 $7.86 $7.89 $7.84 $7.88 254,754
17/02/2025 $7.85 $7.87 $7.85 $7.86 96,714
14/02/2025 $7.84 $7.89 $7.76 $7.85 557,919
13/02/2025 $7.81 $7.81 $7.74 $7.78 585,892
12/02/2025 $7.79 $7.81 $7.68 $7.70 116,622
11/02/2025 $7.80 $7.81 $7.78 $7.81 357,672
10/02/2025 $7.81 $7.85 $7.80 $7.81 333,547
07/02/2025 $7.87 $7.88 $7.79 $7.81 97,350
06/02/2025 $7.88 $7.90 $7.85 $7.83 290,925
05/02/2025 $7.78 $7.85 $7.77 $7.83 304,427
04/02/2025 $7.72 $7.78 $7.67 $7.72 285,116
03/02/2025 $7.71 $7.75 $7.60 $7.72 997,444
31/01/2025 $7.87 $7.90 $7.79 $7.88 221,060
30/01/2025 $7.83 $7.88 $7.82 $7.87 296,065
29/01/2025 $7.83 $7.83 $7.77 $7.78 512,829
28/01/2025 $7.74 $7.80 $7.72 $7.76 393,845
27/01/2025 $7.76 $7.82 $7.74 $7.76 354,270
24/01/2025 $7.85 $7.87 $7.82 $7.87 1,337,597
23/01/2025 $7.79 $7.81 $7.76 $7.81 368,993
22/01/2025 $7.83 $7.86 $7.80 $7.81 195,662
21/01/2025 $7.76 $7.82 $7.74 $7.82 69,839
20/01/2025 $7.71 $7.81 $7.69 $7.78 137,917
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

Market data

Select a section