UK markets close in 7 hours 56 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.50+0.01 (+0.22%)
As of 08:03AM GMT. Market open.
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20236.506.536.506.506.50960
04 Dec 20236.506.546.486.496.492,034,850
01 Dec 20236.406.476.366.476.47124,373
30 Nov 20236.386.406.366.386.38167,354
29 Nov 20236.396.436.346.386.38125,504
28 Nov 20236.346.376.326.376.37128,847
27 Nov 20236.336.356.326.346.3425,550
24 Nov 20236.346.366.326.356.35136,939
23 Nov 20236.336.346.326.336.3351,567
22 Nov 20236.316.346.306.316.31296,040
21 Nov 20236.356.366.306.306.3089,915
20 Nov 20236.306.346.306.346.3437,381
17 Nov 20236.266.316.256.296.2987,893
16 Nov 20236.236.236.236.236.23-
15 Nov 20236.276.376.276.346.34147,881
14 Nov 20236.066.286.026.286.28189,644
13 Nov 20236.046.046.006.036.03129,575
10 Nov 20236.026.025.975.995.99547,691
09 Nov 20236.026.096.026.056.05414,936
08 Nov 20236.056.086.036.036.03195,407
07 Nov 20236.046.096.046.076.0778,388
06 Nov 20236.196.196.096.096.09282,566
03 Nov 20236.016.186.016.176.17684,089
02 Nov 20235.896.015.895.985.98110,233
01 Nov 20235.865.875.825.855.8558,661
31 Oct 20235.806.005.785.845.84100,067
30 Oct 20235.785.835.775.785.78256,890
27 Oct 20235.855.855.765.805.80990,327
26 Oct 20235.785.845.765.815.81380,794
25 Oct 20235.895.895.805.845.84139,207
24 Oct 20235.885.915.865.895.89763,551
23 Oct 20235.895.915.825.895.89148,762
20 Oct 20235.955.955.905.905.90196,471
19 Oct 20236.006.025.996.006.00227,663
18 Oct 20236.136.146.056.056.05180,140
17 Oct 20236.076.146.056.156.15157,047
16 Oct 20236.036.096.016.096.0997,170
13 Oct 20236.106.106.036.036.03111,019
12 Oct 20236.226.246.126.126.12144,188
11 Oct 20236.216.216.176.176.17253,002
10 Oct 20236.146.226.116.216.2135,905
09 Oct 20236.036.076.026.076.0761,224
06 Oct 20236.016.075.986.066.0693,162
05 Oct 20235.996.045.995.995.997,900,065
04 Oct 20235.976.035.955.985.98155,832
03 Oct 20236.106.126.016.036.03256,626
02 Oct 20236.266.266.146.166.16284,097
29 Sept 20236.286.306.256.266.26114,146
28 Sept 20236.206.216.166.236.2342,535
27 Sept 20236.196.216.186.196.1988,721
26 Sept 20236.226.246.186.206.20159,585
25 Sept 20236.266.276.216.246.2485,522
22 Sept 20236.256.296.256.286.2840,336
21 Sept 20236.366.366.276.276.27158,699
20 Sept 20236.376.446.366.426.4235,895
19 Sept 20236.406.436.386.416.41130,340
18 Sept 20236.466.466.396.406.40157,045
15 Sept 20236.506.506.436.456.4554,190
14 Sept 20236.426.486.416.476.4759,208
13 Sept 20236.446.446.396.426.42127,303
12 Sept 20236.476.476.426.456.4540,086
11 Sept 20236.456.476.446.456.4547,104
08 Sept 20236.456.456.416.446.44234,704
07 Sept 20236.446.496.416.416.4198,480
06 Sept 20236.496.546.476.476.4770,490
05 Sept 20236.596.596.526.536.53150,035
04 Sept 20236.646.646.596.596.5930,524
01 Sept 20236.616.646.576.616.6179,990
31 Aug 20236.586.606.576.596.5954,133
30 Aug 20236.556.606.536.576.5751,710
29 Aug 20236.446.526.446.526.52103,364
25 Aug 20236.376.426.346.386.3845,191
24 Aug 20236.456.496.406.406.4042,426
23 Aug 20236.426.446.396.446.4448,930
22 Aug 20236.396.446.386.396.3984,451
21 Aug 20236.406.436.366.376.3743,168
18 Aug 20236.406.416.336.396.39106,321
17 Aug 20236.486.486.426.436.43104,093
16 Aug 20236.546.556.506.516.5165,914
15 Aug 20236.566.616.526.546.5474,952
14 Aug 20236.616.626.546.586.5869,770
11 Aug 20236.636.636.596.596.5947,312
10 Aug 20236.686.706.656.666.6635,238
09 Aug 20236.676.686.636.626.6229,396
08 Aug 20236.686.686.596.606.6033,325
07 Aug 20236.706.726.666.696.691,293,300
04 Aug 20236.686.736.666.736.7362,550
03 Aug 20236.666.686.636.686.68510,474
02 Aug 20236.766.766.666.696.6991,105
01 Aug 20236.826.836.756.766.7676,156
31 Jul 20236.786.836.776.826.8257,708
28 Jul 20236.776.806.716.766.76164,291
27 Jul 20236.816.866.786.796.79234,569
26 Jul 20236.756.796.746.776.7734,312
25 Jul 20236.776.776.736.766.7639,783
24 Jul 20236.766.776.736.746.74136,941
21 Jul 20236.796.796.736.766.76117,613
20 Jul 20236.826.846.746.756.7568,105
19 Jul 20236.806.836.786.826.8288,348
18 Jul 20236.746.796.726.786.7869,440
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...