iShares MSCI World Small Cap UCITS ETF USD (Acc) (WSML.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM BST
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 7.61 | 7.71 | 7.61 | 7.66 | 7.66 | 216,645 |
| Oct 03, 2024 | 7.65 | 7.65 | 7.59 | 7.61 | 7.61 | 314,281 |
| Oct 02, 2024 | 7.66 | 7.69 | 7.63 | 7.68 | 7.68 | 236,517 |
| Oct 01, 2024 | 7.81 | 7.81 | 7.64 | 7.66 | 7.66 | 194,843 |
| Sept 30, 2024 | 7.80 | 7.80 | 7.71 | 7.75 | 7.75 | 113,491 |
| Sept 27, 2024 | 7.73 | 7.80 | 7.72 | 7.80 | 7.80 | 257,771 |
| Sept 26, 2024 | 7.72 | 7.78 | 7.72 | 7.75 | 7.75 | 723,170 |
| Sept 25, 2024 | 7.69 | 7.73 | 7.67 | 7.69 | 7.69 | 1,203,283 |
| Sept 24, 2024 | 7.73 | 7.73 | 7.69 | 7.71 | 7.71 | 134,114 |
| Sept 23, 2024 | 7.72 | 7.72 | 7.67 | 7.69 | 7.69 | 190,399 |
| Sept 20, 2024 | 7.74 | 7.74 | 7.67 | 7.68 | 7.68 | 883,558 |
| Sept 19, 2024 | 7.71 | 7.79 | 7.70 | 7.74 | 7.74 | 1,666,833 |
| Sept 18, 2024 | 7.61 | 7.65 | 7.59 | 7.59 | 7.59 | 104,406 |
| Sept 17, 2024 | 7.57 | 7.65 | 7.57 | 7.65 | 7.65 | 361,817 |
| Sept 16, 2024 | 7.59 | 7.59 | 7.54 | 7.54 | 7.54 | 136,707 |
| Sept 13, 2024 | 7.44 | 7.54 | 7.44 | 7.53 | 7.53 | 113,797 |
| Sept 12, 2024 | 7.37 | 7.42 | 7.34 | 7.39 | 7.39 | 113,322 |
| Sept 11, 2024 | 7.29 | 7.32 | 7.20 | 7.24 | 7.24 | 109,546 |
| Sept 10, 2024 | 7.29 | 7.35 | 7.27 | 7.30 | 7.30 | 153,104 |
| Sept 09, 2024 | 7.31 | 7.35 | 7.30 | 7.33 | 7.33 | 159,764 |
| Sept 06, 2024 | 7.44 | 7.44 | 7.29 | 7.29 | 7.29 | 435,630 |
| Sept 05, 2024 | 7.41 | 7.47 | 7.38 | 7.40 | 7.40 | 155,963 |
| Sept 04, 2024 | 7.39 | 7.51 | 7.39 | 7.45 | 7.45 | 223,408 |
| Sept 03, 2024 | 7.60 | 7.61 | 7.47 | 7.49 | 7.49 | 578,053 |
| Sept 02, 2024 | 7.60 | 7.61 | 7.57 | 7.60 | 7.60 | 127,348 |
| Aug 30, 2024 | 7.60 | 7.62 | 7.57 | 7.57 | 7.57 | 404,517 |
| Aug 29, 2024 | 7.58 | 7.61 | 7.55 | 7.60 | 7.60 | 545,569 |
| Aug 28, 2024 | 7.60 | 7.60 | 7.56 | 7.56 | 7.56 | 145,420 |
| Aug 27, 2024 | 7.62 | 7.64 | 7.57 | 7.58 | 7.58 | 545,670 |
| Aug 23, 2024 | 7.48 | 7.63 | 7.48 | 7.63 | 7.63 | 157,209 |
| Aug 22, 2024 | 7.50 | 7.52 | 7.47 | 7.47 | 7.47 | 666,110 |
| Aug 21, 2024 | 7.42 | 7.47 | 7.42 | 7.46 | 7.46 | 203,484 |
| Aug 20, 2024 | 7.48 | 7.49 | 7.40 | 7.41 | 7.41 | 320,511 |
| Aug 19, 2024 | 7.33 | 7.44 | 7.33 | 7.44 | 7.44 | 231,383 |
| Aug 16, 2024 | 7.39 | 7.39 | 7.33 | 7.35 | 7.35 | 526,022 |
| Aug 15, 2024 | 7.24 | 7.37 | 7.22 | 7.36 | 7.36 | 504,135 |
| Aug 14, 2024 | 7.23 | 7.43 | 7.20 | 7.22 | 7.22 | 456,600 |
| Aug 13, 2024 | 7.16 | 7.19 | 7.11 | 7.17 | 7.17 | 460,710 |
| Aug 12, 2024 | 7.15 | 7.17 | 7.12 | 7.12 | 7.12 | 189,501 |
| Aug 09, 2024 | 7.15 | 7.19 | 7.11 | 7.14 | 7.14 | 309,545 |
| Aug 08, 2024 | 7.05 | 7.12 | 6.98 | 7.11 | 7.11 | 155,216 |
| Aug 07, 2024 | 7.09 | 7.16 | 7.09 | 7.12 | 7.12 | 169,745 |
| Aug 06, 2024 | 7.05 | 7.08 | 6.95 | 7.01 | 7.01 | 208,113 |
| Aug 05, 2024 | 6.94 | 7.00 | 6.80 | 6.98 | 6.98 | 873,507 |
| Aug 02, 2024 | 7.32 | 7.32 | 7.11 | 7.12 | 7.12 | 2,384,110 |
| Aug 01, 2024 | 7.61 | 7.61 | 7.39 | 7.39 | 7.39 | 681,498 |
| Jul 31, 2024 | 7.57 | 7.60 | 7.55 | 7.59 | 7.59 | 219,795 |
| Jul 30, 2024 | 7.49 | 7.60 | 7.48 | 7.49 | 7.49 | 205,766 |
| Jul 29, 2024 | 7.55 | 7.56 | 7.47 | 7.47 | 7.47 | 339,635 |
| Jul 26, 2024 | 7.44 | 7.55 | 7.44 | 7.47 | 7.47 | 403,739 |
| Jul 25, 2024 | 7.37 | 7.44 | 7.33 | 7.43 | 7.43 | 694,319 |
| Jul 24, 2024 | 7.47 | 7.54 | 7.44 | 7.47 | 7.47 | 454,635 |
| Jul 23, 2024 | 7.48 | 7.51 | 7.44 | 7.50 | 7.50 | 420,754 |
| Jul 22, 2024 | 7.41 | 7.45 | 7.39 | 7.42 | 7.42 | 331,471 |
| Jul 19, 2024 | 7.46 | 7.46 | 7.38 | 7.39 | 7.39 | 87,532 |
| Jul 18, 2024 | 7.56 | 7.59 | 7.51 | 7.51 | 7.51 | 387,978 |
| Jul 17, 2024 | 7.57 | 7.61 | 7.54 | 7.57 | 7.57 | 880,223 |
| Jul 16, 2024 | 7.43 | 7.57 | 7.43 | 7.53 | 7.53 | 1,414,229 |
| Jul 15, 2024 | 7.42 | 7.46 | 7.40 | 7.45 | 7.45 | 501,437 |
| Jul 12, 2024 | 7.36 | 7.43 | 7.35 | 7.42 | 7.42 | 256,599 |
| Jul 11, 2024 | 7.16 | 7.32 | 7.15 | 7.31 | 7.31 | 405,192 |
| Jul 10, 2024 | 7.09 | 7.13 | 7.09 | 7.12 | 7.12 | 131,960 |
| Jul 09, 2024 | 7.13 | 7.14 | 7.07 | 7.08 | 7.08 | 110,366 |
| Jul 08, 2024 | 7.09 | 7.16 | 7.07 | 7.12 | 7.12 | 320,002 |
| Jul 05, 2024 | 7.13 | 7.15 | 7.08 | 7.10 | 7.10 | 122,849 |
| Jul 04, 2024 | 7.11 | 7.13 | 7.10 | 7.13 | 7.13 | 273,395 |
| Jul 03, 2024 | 7.08 | 7.13 | 7.07 | 7.11 | 7.11 | 374,033 |
| Jul 02, 2024 | 7.03 | 7.06 | 7.01 | 7.05 | 7.05 | 25,910 |
| Jul 01, 2024 | 7.12 | 7.14 | 7.04 | 7.05 | 7.05 | 822,817 |
| Jun 28, 2024 | 7.08 | 7.11 | 7.07 | 7.09 | 7.09 | 323,402 |
| Jun 27, 2024 | 7.04 | 7.06 | 7.03 | 7.04 | 7.04 | 260,092 |
| Jun 26, 2024 | 7.06 | 7.08 | 7.01 | 7.01 | 7.01 | 275,909 |
| Jun 25, 2024 | 7.12 | 7.12 | 7.05 | 7.05 | 7.05 | 447,877 |
| Jun 24, 2024 | 7.05 | 7.13 | 7.04 | 7.12 | 7.12 | 406,160 |
| Jun 21, 2024 | 7.05 | 7.06 | 7.00 | 7.02 | 7.02 | 272,212 |
| Jun 20, 2024 | 7.07 | 7.08 | 7.04 | 7.07 | 7.07 | 1,347,036 |
| Jun 19, 2024 | 7.07 | 7.10 | 7.04 | 7.05 | 7.05 | 638,047 |
| Jun 18, 2024 | 7.07 | 7.07 | 7.03 | 7.07 | 7.07 | 210,387 |
| Jun 17, 2024 | 7.05 | 7.05 | 6.98 | 7.00 | 7.00 | 44,210 |
| Jun 14, 2024 | 7.09 | 7.09 | 6.98 | 7.00 | 7.00 | 67,056 |
| Jun 13, 2024 | 7.15 | 7.18 | 7.08 | 7.08 | 7.08 | 169,698 |
| Jun 12, 2024 | 7.09 | 7.26 | 7.08 | 7.24 | 7.24 | 167,494 |
| Jun 11, 2024 | 7.11 | 7.17 | 7.05 | 7.06 | 7.06 | 38,890 |
| Jun 10, 2024 | 7.07 | 7.11 | 7.06 | 7.10 | 7.10 | 71,336 |
| Jun 07, 2024 | 7.21 | 7.35 | 7.10 | 7.11 | 7.11 | 1,844,478 |
| Jun 06, 2024 | 7.21 | 7.24 | 7.18 | 7.19 | 7.19 | 91,678 |
| Jun 05, 2024 | 7.16 | 7.19 | 7.14 | 7.19 | 7.19 | 70,149 |
| Jun 04, 2024 | 7.21 | 7.26 | 7.15 | 7.15 | 7.15 | 395,030 |
| Jun 03, 2024 | 7.27 | 7.30 | 7.22 | 7.24 | 7.24 | 324,721 |
| May 31, 2024 | 7.20 | 7.24 | 7.17 | 7.17 | 7.17 | 14,176,408 |
| May 30, 2024 | 7.11 | 7.20 | 7.10 | 7.20 | 7.20 | 42,554 |
| May 29, 2024 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | 580,303 |
| May 28, 2024 | 7.24 | 7.28 | 7.23 | 7.24 | 7.24 | 283,396 |
| May 24, 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 123,442 |
| May 23, 2024 | 7.26 | 7.27 | 7.18 | 7.20 | 7.20 | 145,246 |
| May 22, 2024 | 7.28 | 7.28 | 7.26 | 7.26 | 7.26 | 73,874 |
| May 21, 2024 | 7.30 | 7.32 | 7.27 | 7.30 | 7.30 | 97,888 |
| May 20, 2024 | 7.33 | 7.33 | 7.29 | 7.32 | 7.32 | 28,949 |
| May 17, 2024 | 7.29 | 7.29 | 7.27 | 7.28 | 7.28 | 65,486 |
| May 16, 2024 | 7.38 | 7.38 | 7.30 | 7.31 | 7.31 | 114,211 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.