UK markets closed

iShares MSCI World Small Cap ETF USD Acc (WSML.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
7.20+0.08 (+1.11%)
At close: 04:35PM BST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20247.117.207.107.207.2037,353
29 May 20247.197.197.117.127.12580,303
28 May 20247.247.287.237.247.24283,396
24 May 20247.167.227.167.227.22123,442
23 May 20247.267.277.187.207.20145,246
22 May 20247.287.287.267.267.2673,874
21 May 20247.307.327.277.307.3097,888
20 May 20247.337.337.297.327.3228,949
17 May 20247.297.297.277.287.2865,486
16 May 20247.387.387.307.317.31114,211
15 May 20247.277.367.277.327.32150,088
14 May 20247.207.287.197.267.26583,737
13 May 20247.197.257.197.227.22770,604
10 May 20247.227.257.197.207.2029,353
09 May 20247.137.197.127.197.1956,761
08 May 20247.167.167.117.147.14348,636
07 May 20247.147.197.137.197.19249,408
03 May 20247.037.147.017.087.0856,824
02 May 20246.977.036.946.976.97132,427
01 May 20246.906.936.866.896.8930,830
30 Apr 20247.017.026.956.956.95408,402
29 Apr 20246.997.026.987.027.02219,775
26 Apr 20246.927.036.916.956.95141,857
25 Apr 20246.966.986.846.886.88211,493
24 Apr 20246.996.996.946.946.94419,136
23 Apr 20246.897.006.887.007.00392,451
22 Apr 20246.866.886.836.846.84614,620
19 Apr 20246.796.856.776.836.83971,447
18 Apr 20246.856.936.826.886.88163,057
17 Apr 20246.866.916.846.846.84264,398
16 Apr 20246.886.886.836.866.86485,980
15 Apr 20247.037.056.966.996.99291,526
12 Apr 20247.127.137.027.047.04207,489
11 Apr 20247.097.117.037.067.06393,046
10 Apr 20247.267.267.067.107.10371,230
09 Apr 20247.227.257.197.207.20231,868
08 Apr 20247.167.237.157.227.22254,501
05 Apr 20247.157.177.117.167.16103,013
04 Apr 20247.217.267.197.257.25192,227
03 Apr 20247.147.207.137.207.20290,446
02 Apr 20247.227.257.137.147.14280,235
28 Mar 20247.277.327.227.327.32553,897
27 Mar 20247.207.247.197.247.24148,135
26 Mar 20247.197.227.197.207.2042,735
25 Mar 20247.167.207.157.197.19591,207
22 Mar 20247.237.247.177.177.17134,243
21 Mar 20247.227.247.207.237.23142,576
20 Mar 20247.087.107.067.087.0893,820
19 Mar 20247.087.087.017.087.08243,685
18 Mar 20247.127.127.057.077.07222,939
15 Mar 20247.057.087.047.057.05351,011
14 Mar 20247.177.177.047.057.0579,657
13 Mar 20247.117.167.107.147.14110,886
12 Mar 20247.117.147.077.117.11299,215
11 Mar 20247.167.177.087.117.11117,866
08 Mar 20247.177.247.147.187.18179,552
07 Mar 20247.107.177.087.157.15219,748
06 Mar 20247.067.127.067.117.11103,442
05 Mar 20247.067.087.057.057.05130,799
04 Mar 20247.087.097.067.097.09439,595
01 Mar 20247.037.097.007.077.07353,253
29 Feb 20247.007.086.987.017.01346,959
28 Feb 20247.017.016.977.007.00130,477
27 Feb 20246.987.026.977.027.02129,378
26 Feb 20246.956.986.936.976.97117,593
23 Feb 20246.956.976.926.966.96143,917
22 Feb 20246.956.976.926.946.9494,592
21 Feb 20246.926.926.876.896.8982,348
20 Feb 20246.956.956.906.916.9191,189
19 Feb 20246.956.976.936.946.94175,747
16 Feb 20246.986.996.916.986.98105,599
15 Feb 20246.896.956.896.936.93212,476
14 Feb 20246.796.846.786.826.82182,231
13 Feb 20246.996.996.756.816.81331,672
12 Feb 20246.886.966.876.966.9666,528
09 Feb 20246.826.886.806.836.83128,197
08 Feb 20246.776.816.766.806.80255,307
07 Feb 20246.786.816.766.776.77140,971
06 Feb 20246.746.786.716.776.77495,236
05 Feb 20246.796.806.686.716.71381,324
02 Feb 20246.876.876.766.796.7995,748
01 Feb 20246.826.836.756.766.76459,347
31 Jan 20246.906.916.856.866.86239,019
30 Jan 20246.926.936.866.886.88151,190
29 Jan 20246.866.876.826.866.86348,723
26 Jan 20246.826.906.816.856.85551,208
25 Jan 20246.816.866.796.826.82155,914
24 Jan 20246.886.906.836.856.85380,100
23 Jan 20246.866.886.806.806.80184,314
22 Jan 20246.786.856.766.826.82172,685
19 Jan 20246.736.746.676.686.6828,277
18 Jan 20246.676.736.666.696.69149,666
17 Jan 20246.686.726.636.676.67137,297
16 Jan 20246.776.786.726.786.78384,798
15 Jan 20246.816.856.796.856.852,138,239
12 Jan 20246.846.906.816.836.83233,844
11 Jan 20246.916.916.766.766.76182,981
10 Jan 20246.886.886.816.836.83439,124
09 Jan 20246.836.906.816.846.84289,870
08 Jan 20246.796.846.746.846.84317,820
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...