UK markets open in 6 hours 18 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
6.12+0.03 (+0.58%)
At close: 04:18PM BST
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20230.000.000.006.126.122,000
27 Mar 20236.116.126.056.086.0839,419
24 Mar 20236.056.105.966.016.01249,907
23 Mar 20236.116.136.066.126.12144,621
22 Mar 20236.166.186.136.136.13161,852
21 Mar 20236.086.186.086.156.15420,652
20 Mar 20235.966.115.926.056.05102,987
17 Mar 20236.126.155.996.016.01347,354
16 Mar 20236.066.095.966.076.07262,379
15 Mar 20236.196.195.975.975.97807,388
14 Mar 20236.086.216.076.196.19232,214
13 Mar 20236.266.266.056.116.11304,805
10 Mar 20236.266.336.206.276.2775,218
09 Mar 20236.426.456.416.416.4129,254
08 Mar 20236.436.456.416.436.4320,415
07 Mar 20236.536.536.466.446.4472,401
06 Mar 20236.606.606.546.556.55232,234
03 Mar 20236.496.536.486.536.53294,989
02 Mar 20236.446.456.426.436.4313,636
01 Mar 20236.506.506.456.456.4581,373
28 Feb 20236.456.506.436.496.49495,885
27 Feb 20236.446.506.426.476.47326,474
24 Feb 20236.496.496.376.406.4079,230
23 Feb 20236.476.516.446.446.44371,343
22 Feb 20236.466.476.426.456.45310,733
21 Feb 20236.576.586.496.496.49130,715
20 Feb 20236.626.626.576.586.581,097,541
17 Feb 20236.576.596.536.576.57272,863
16 Feb 20236.686.686.556.636.6345,463
15 Feb 20236.596.626.556.606.6012,379
14 Feb 20236.636.656.566.566.56166,311
13 Feb 20236.516.586.516.586.5858,464
10 Feb 20236.586.586.526.536.53277,970
09 Feb 20236.676.696.626.626.62106,506
08 Feb 20236.706.706.616.616.61208,195
07 Feb 20236.656.656.566.596.59154,166
06 Feb 20236.686.706.616.646.64157,878
03 Feb 20236.796.796.706.766.7679,385
02 Feb 20236.706.806.706.806.8095,093
01 Feb 20236.586.646.586.616.61411,191
31 Jan 20236.516.576.456.566.56106,503
30 Jan 20236.546.556.516.546.5442,773
27 Jan 20236.546.566.526.546.54207,613
26 Jan 20236.536.556.506.496.49112,266
25 Jan 20236.526.526.426.456.4555,214
24 Jan 20236.536.536.466.506.50959,569
23 Jan 20236.456.496.436.496.49211,668
20 Jan 20236.346.396.336.406.40102,270
19 Jan 20236.376.406.316.316.31114,970
18 Jan 20236.486.526.456.456.4578,409
17 Jan 20236.446.486.426.446.44337,949
16 Jan 20236.436.456.416.456.4511,991
13 Jan 20236.396.436.366.426.42187,758
12 Jan 20236.336.396.306.356.35158,201
11 Jan 20236.266.296.256.296.2990,614
10 Jan 20236.186.226.176.216.2187,999
09 Jan 20236.196.266.166.266.26177,851
06 Jan 20236.066.156.026.156.1537,125
05 Jan 20236.086.116.016.026.02265,329
04 Jan 20236.076.126.056.096.09303,472
03 Jan 20236.116.146.026.036.03310,102
30 Dec 20226.036.046.026.026.0272,336
29 Dec 20225.976.045.946.036.03140,151
28 Dec 20226.046.055.965.965.96275,771
23 Dec 20226.026.025.996.006.0094,075
22 Dec 20226.076.095.965.965.9648,488
21 Dec 20225.996.075.986.076.07345,230
20 Dec 20225.945.995.915.975.97352,054
19 Dec 20226.046.045.975.975.9712,112
16 Dec 20226.076.075.975.985.98117,507
15 Dec 20226.186.186.056.066.06116,866
14 Dec 20226.246.266.226.256.25198,100
13 Dec 20226.146.366.146.256.25139,918
12 Dec 20226.116.126.096.136.1398,495
09 Dec 20226.156.176.126.146.1484,073
08 Dec 20226.106.166.106.146.14137,298
07 Dec 20226.096.146.086.116.11448,867
06 Dec 20226.226.226.136.146.14259,073
05 Dec 20226.356.356.236.236.2387,903
02 Dec 20226.326.336.206.306.3084,867
01 Dec 20226.296.366.286.316.31266,330
30 Nov 20226.166.186.126.146.14221,131
29 Nov 20226.176.196.146.146.1464,197
28 Nov 20226.236.246.196.196.1976,185
25 Nov 20226.256.276.236.266.264,015
24 Nov 20226.236.286.236.276.2715,597
23 Nov 20226.206.246.176.226.22228,013
22 Nov 20226.126.166.086.156.1535,048
21 Nov 20226.096.116.076.086.0857,412
18 Nov 20226.106.166.096.136.1335,340
17 Nov 20226.166.196.056.066.06178,803
16 Nov 20226.276.276.146.166.1691,498
15 Nov 20226.226.286.206.276.2729,587
14 Nov 20226.206.236.166.196.19150,351
11 Nov 20226.196.256.186.216.21125,537
10 Nov 20225.806.135.806.136.1354,355
09 Nov 20225.955.955.865.885.88119,483
08 Nov 20225.905.975.865.975.9759,291
07 Nov 20225.835.905.805.875.87102,020
04 Nov 20225.785.875.765.805.80478,799
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...