Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

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

7.02
-0.02
(-0.22%)
At close: April 17 at 4:35:07 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.037.046.997.027.02136,858
Apr 16, 20256.987.046.947.037.03259,631
Apr 15, 20256.987.066.977.047.04246,070
Apr 14, 20256.957.026.936.966.96125,540
Apr 11, 20256.846.866.726.746.74397,649
Apr 10, 20256.997.006.736.736.73199,289
Apr 9, 20256.466.536.316.446.44453,860
Apr 8, 20256.696.796.646.656.65331,502
Apr 7, 20256.326.846.276.486.481,454,133
Apr 4, 20256.976.986.536.666.66250,614
Apr 3, 20257.207.217.037.057.05338,382
Apr 2, 20257.307.337.207.337.33228,561
Apr 1, 20257.267.327.237.317.31305,982
Mar 31, 20257.267.287.167.237.23565,341
Mar 28, 20257.417.437.307.317.31132,924
Mar 27, 20257.487.487.417.457.45195,504
Mar 26, 20257.537.547.477.497.49127,056
Mar 25, 20257.517.567.507.537.5331,157
Mar 24, 20257.497.537.457.517.5149,334
Mar 21, 20257.457.477.377.417.41151,840
Mar 20, 20257.557.557.427.477.47135,653
Mar 19, 20257.437.477.417.467.4672,031
Mar 18, 20257.457.477.397.437.4372,285
Mar 17, 20257.347.457.337.437.43238,116
Mar 14, 20257.277.947.237.337.33374,301
Mar 13, 20257.267.307.227.237.23603,187
Mar 12, 20257.307.667.257.307.30178,691
Mar 11, 20257.327.347.217.237.23153,688
Mar 10, 20257.417.437.327.347.34237,012
Mar 7, 20257.417.457.357.357.35248,589
Mar 6, 20257.507.507.417.487.48306,094
Mar 5, 20257.447.487.397.417.41255,124
Mar 4, 20257.457.467.267.277.272,204,079
Mar 3, 20257.587.647.577.577.57824,425
Feb 28, 20257.507.547.477.527.52120,789
Feb 27, 20257.647.677.557.597.59344,360
Feb 26, 20257.617.687.607.677.67119,076
Feb 25, 20257.617.647.537.537.53565,482
Feb 24, 20257.677.697.577.617.61915,130
Feb 21, 20257.797.837.737.737.73256,971
Feb 20, 20257.837.877.767.777.77384,358
Feb 19, 20257.887.897.827.837.83311,018
Feb 18, 20257.867.897.847.887.88295,753
Feb 17, 20257.857.877.857.867.86101,668
Feb 14, 20257.847.897.767.857.851,304,205
Feb 13, 20257.817.817.747.787.78605,244
Feb 12, 20257.797.817.687.707.70204,804
Feb 11, 20257.807.817.787.807.80521,762
Feb 10, 20257.817.847.807.817.81480,962
Feb 7, 20257.877.887.797.817.81100,009
Feb 6, 20257.887.907.857.897.89297,637
Feb 5, 20257.787.857.777.837.83517,664
Feb 4, 20257.727.777.677.787.78356,757
Feb 3, 20257.717.757.607.727.721,022,320
Jan 31, 20257.877.907.797.887.88310,050
Jan 30, 20257.837.887.827.877.87375,012
Jan 29, 20257.837.837.777.787.78577,056
Jan 28, 20257.747.807.727.757.75412,272
Jan 27, 20257.767.827.747.767.76470,205
Jan 24, 20257.857.877.827.877.873,164,952
Jan 23, 20257.797.817.767.817.81446,476
Jan 22, 20257.837.867.807.817.81243,344
Jan 21, 20257.767.827.747.827.82148,548
Jan 20, 20257.717.817.697.787.78179,051
Jan 17, 20257.707.727.697.717.711,362,716
Jan 16, 20257.657.727.617.677.67751,588
Jan 15, 20257.547.697.497.617.61723,646
Jan 14, 20257.497.527.467.487.48237,291
Jan 13, 20257.387.417.357.397.39293,701
Jan 10, 20257.577.577.417.417.411,260,471
Jan 9, 20257.537.567.517.547.54241,391
Jan 8, 20257.597.617.507.547.54307,189
Jan 7, 20257.657.697.577.617.61128,438
Jan 6, 20257.627.717.627.717.711,339,757
Jan 3, 20257.577.597.547.587.58469,381
Jan 2, 20257.587.627.557.577.57129,454
Dec 31, 20247.547.587.527.577.5719,159
Dec 30, 20247.567.587.467.517.51393,291
Dec 27, 20247.697.697.557.587.5875,656
Dec 24, 20247.607.607.547.567.5651,574
Dec 23, 20247.677.867.507.517.51201,322
Dec 20, 20247.477.597.417.597.59898,499
Dec 19, 20247.557.617.497.537.531,134,640
Dec 18, 20247.807.837.797.807.80411,382
Dec 17, 20247.837.847.787.797.79644,344
Dec 16, 20247.867.937.837.867.8674,008
Dec 13, 20247.907.927.847.867.86154,118
Dec 12, 20247.977.977.927.937.93205,764
Dec 11, 20247.927.987.917.967.96197,657
Dec 10, 20247.987.987.937.967.96370,806
Dec 9, 20248.048.077.998.028.02486,142
Dec 6, 20248.018.067.998.028.02245,155
Dec 5, 20248.078.078.028.048.04215,864
Dec 4, 20248.028.068.018.068.06279,138
Dec 3, 20248.038.068.028.028.02253,299
Dec 2, 20248.028.088.008.038.03593,033
Nov 29, 20248.068.078.048.058.05620,243
Nov 28, 20248.008.058.008.048.04184,302
Nov 27, 20248.008.057.987.997.99254,825
Nov 26, 20247.998.047.957.997.99337,169
Nov 25, 20247.998.077.988.048.04171,424
Nov 22, 20247.877.927.817.927.92454,343
Nov 21, 20247.837.847.707.837.83196,889
Nov 20, 20247.747.777.687.707.70156,034
Nov 19, 20247.737.747.637.717.71263,902
Nov 18, 20247.707.747.687.737.73281,218
Nov 15, 20247.727.767.687.707.702,134,280
Nov 14, 20247.867.867.817.827.8275,024
Nov 13, 20247.897.937.807.897.89343,241
Nov 12, 20247.957.997.887.907.90326,032
Nov 11, 20247.958.007.957.997.99262,788
Nov 8, 20247.937.947.897.917.91462,531
Nov 7, 20247.917.967.887.947.94607,339
Nov 6, 20247.857.997.787.827.828,524,789
Nov 5, 20247.597.647.577.647.64240,258
Nov 4, 20247.587.637.537.617.61227,272
Nov 1, 20247.597.617.527.597.59128,000
Oct 31, 20247.637.647.537.577.57407,503
Oct 30, 20247.647.717.607.667.6688,270
Oct 29, 20247.667.667.597.617.61475,709
Oct 28, 20247.627.667.587.647.64299,969
Oct 25, 20247.627.657.587.597.5942,095
Oct 24, 20247.577.627.577.577.5756,516
Oct 23, 20247.627.637.577.577.57276,623
Oct 22, 20247.657.687.627.637.63419,557
Oct 21, 20247.787.827.687.687.68104,636
Oct 18, 20247.777.827.757.787.78350,403
Oct 17, 20247.797.847.767.777.77428,726
Oct 16, 20247.737.807.727.797.79359,807
Oct 15, 20247.737.787.737.777.77247,288
Oct 14, 20247.727.737.697.737.73433,682
Oct 11, 20247.617.717.607.717.71298,294
Oct 10, 20247.637.657.577.617.61142,250
Oct 9, 20247.617.677.597.667.66126,294
Oct 8, 20247.617.647.597.627.6242,425
Oct 7, 20247.707.717.637.647.64328,178
Oct 4, 20247.617.717.617.667.66216,645
Oct 3, 20247.657.657.597.617.61314,281
Oct 2, 20247.667.697.637.687.68236,517
Oct 1, 20247.817.817.647.667.66194,843
Sep 30, 20247.807.807.717.757.75113,491
Sep 27, 20247.737.807.727.807.80257,771
Sep 26, 20247.727.787.727.757.75723,170
Sep 25, 20247.697.737.677.697.691,203,283
Sep 24, 20247.737.737.697.717.71134,114
Sep 23, 20247.727.727.677.697.69190,399
Sep 20, 20247.747.747.677.687.68883,558
Sep 19, 20247.717.797.707.747.741,666,833
Sep 18, 20247.617.657.597.597.59104,406
Sep 17, 20247.577.657.577.657.65361,817
Sep 16, 20247.597.597.547.547.54136,707
Sep 13, 20247.447.547.447.537.53113,797
Sep 12, 20247.377.427.347.397.39113,322
Sep 11, 20247.297.327.207.247.24109,546
Sep 10, 20247.297.357.277.307.30153,104
Sep 9, 20247.317.357.307.337.33159,764
Sep 6, 20247.447.447.297.297.29435,630
Sep 5, 20247.417.477.387.407.40155,963
Sep 4, 20247.397.517.397.457.45223,408
Sep 3, 20247.607.617.477.497.49578,053
Sep 2, 20247.607.617.577.607.60127,348
Aug 30, 20247.607.627.577.577.57404,517
Aug 29, 20247.587.617.557.607.60545,569
Aug 28, 20247.607.607.567.567.56145,420
Aug 27, 20247.627.647.577.587.58545,670
Aug 23, 20247.487.637.487.637.63157,209
Aug 22, 20247.507.527.477.477.47666,110
Aug 21, 20247.427.477.427.467.46203,484
Aug 20, 20247.487.497.407.417.41320,511
Aug 19, 20247.337.447.337.447.44231,383
Aug 16, 20247.397.397.337.357.35526,022
Aug 15, 20247.247.377.227.367.36504,135
Aug 14, 20247.237.437.207.227.22456,600
Aug 13, 20247.167.197.117.177.17460,710
Aug 12, 20247.157.177.127.127.12189,501
Aug 9, 20247.157.197.117.147.14309,545
Aug 8, 20247.057.126.987.117.11155,216
Aug 7, 20247.097.167.097.127.12169,745
Aug 6, 20247.057.086.957.017.01208,113
Aug 5, 20246.947.006.806.986.98873,507
Aug 2, 20247.327.327.117.127.122,384,110
Aug 1, 20247.617.617.397.397.39681,498
Jul 31, 20247.577.607.557.597.59219,795
Jul 30, 20247.497.607.487.497.49205,766
Jul 29, 20247.557.567.477.477.47339,635
Jul 26, 20247.447.557.447.477.47403,739
Jul 25, 20247.377.447.337.437.43694,319
Jul 24, 20247.477.547.447.477.47454,635
Jul 23, 20247.487.517.447.507.50420,754
Jul 22, 20247.417.457.397.427.42331,471
Jul 19, 20247.467.467.387.397.3987,532
Jul 18, 20247.567.597.517.517.51387,978
Jul 17, 20247.577.617.547.577.57880,223
Jul 16, 20247.437.577.437.537.531,414,229
Jul 15, 20247.427.467.407.457.45501,437
Jul 12, 20247.367.437.357.427.42256,599
Jul 11, 20247.167.327.157.317.31405,192
Jul 10, 20247.097.137.097.127.12131,960
Jul 9, 20247.137.147.077.087.08110,366
Jul 8, 20247.097.167.077.127.12320,002
Jul 5, 20247.137.157.087.107.10122,849
Jul 4, 20247.117.137.107.137.13273,395
Jul 3, 20247.087.137.077.117.11374,033
Jul 2, 20247.037.067.017.057.0525,910
Jul 1, 20247.127.147.047.057.05822,817
Jun 28, 20247.087.117.077.097.09323,402
Jun 27, 20247.047.067.037.047.04260,092
Jun 26, 20247.067.087.017.017.01275,909
Jun 25, 20247.127.127.057.057.05447,877
Jun 24, 20247.057.137.047.127.12406,160
Jun 21, 20247.057.067.007.027.02272,212
Jun 20, 20247.077.087.047.077.071,347,036
Jun 19, 20247.077.107.047.057.05638,047
Jun 18, 20247.077.077.037.077.07210,387
Jun 17, 20247.057.056.987.007.0044,210
Jun 14, 20247.097.096.987.007.0067,056
Jun 13, 20247.157.187.087.087.08169,698
Jun 12, 20247.097.267.087.247.24167,494
Jun 11, 20247.117.177.057.067.0638,890
Jun 10, 20247.077.117.067.107.1071,336
Jun 7, 20247.217.357.107.117.111,844,478
Jun 6, 20247.217.247.187.197.1991,678
Jun 5, 20247.167.197.147.197.1970,149
Jun 4, 20247.217.267.157.157.15395,030
Jun 3, 20247.277.307.227.247.24324,721
May 31, 20247.207.247.177.177.1714,176,408
May 30, 20247.117.207.107.207.2042,554
May 29, 20247.197.197.117.127.12580,303
May 28, 20247.247.287.237.247.24283,396
May 24, 20247.167.227.167.227.22123,442
May 23, 20247.267.277.187.207.20145,246
May 22, 20247.287.287.267.267.2673,874
May 21, 20247.307.327.277.307.3097,888
May 20, 20247.337.337.297.327.3228,949
May 17, 20247.297.297.277.287.2865,486
May 16, 20247.387.387.307.317.31114,211
May 15, 20247.277.367.277.327.32150,088
May 14, 20247.207.287.197.267.26583,737
May 13, 20247.197.257.197.227.22770,604
May 10, 20247.227.257.197.207.2029,353
May 9, 20247.137.197.127.197.1956,761
May 8, 20247.167.167.117.147.14348,636
May 7, 20247.147.197.137.197.19249,408
May 3, 20247.037.147.017.087.0856,824
May 2, 20246.977.036.946.976.97132,427
May 1, 20246.906.936.866.896.8930,830
Apr 30, 20247.017.026.956.956.95408,402
Apr 29, 20246.997.026.987.027.02219,775
Apr 26, 20246.927.036.916.956.95141,857
Apr 25, 20246.966.986.846.886.88211,493
Apr 24, 20246.996.996.946.946.94419,136
Apr 23, 20246.897.006.887.007.00392,451
Apr 22, 20246.866.886.836.846.84614,620
Apr 19, 20246.796.856.776.836.83971,447
Apr 18, 20246.856.936.826.886.88163,057
Apr 17, 20246.866.916.846.846.84264,398

Related Tickers