MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
WSML — iShares MSCI World Small-Cap ETF
NasdaqiShares MSCI World Small-Cap ETF
$33.84
-0.12(-0.34%)
- O
- 33.74
- H
- 33.84
- L
- 33.73
- V
- 9.87K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$33.84
Period Return+34.26%
Period High$36.35
Period Low$25.20
Avg Daily Volume44.1K
Total Trading Days365
WSML — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $33.74 | $33.84 | $33.73 | $33.84 | $-0.12 | -0.34% | 9,871 | $33.83 | $33.73 $33.84 |
| Oct 7, 2026 | $34.12 | $34.12 | $33.90 | $33.96 | $-0.45 | -1.30% | 2,002 | $33.99 | $33.90 $34.12 |
| Oct 6, 2026 | $34.57 | $34.57 | $34.36 | $34.40 | $-0.00 | +0.00% | 2,170 | $34.45 | $34.36 $34.57 |
| Oct 5, 2026 | $34.28 | $34.49 | $34.04 | $34.40 | +$0.19 | +0.55% | 9,208 | $34.33 | $34.04 $34.49 |
| Oct 2, 2026 | $34.28 | $34.41 | $34.17 | $34.22 | +$0.25 | +0.75% | 12,140 | $34.26 | $34.17 $34.41 |
| Oct 1, 2026 | $33.83 | $34.01 | $33.75 | $33.96 | $-0.04 | -0.11% | 8,957 | $33.83 | $33.75 $34.01 |
| Sep 30, 2026 | $34.22 | $34.22 | $34.00 | $34.00 | $-0.08 | -0.22% | 3,368 | $34.10 | $34.00 $34.22 |
| Sep 29, 2026 | $34.25 | $34.25 | $33.90 | $34.07 | $-0.13 | -0.38% | 5,204 | $34.03 | $33.90 $34.25 |
| Sep 28, 2026 | $34.29 | $34.40 | $34.17 | $34.21 | $-0.28 | -0.81% | 11,298 | $34.28 | $34.17 $34.40 |
| Sep 25, 2026 | $34.47 | $34.48 | $34.47 | $34.48 | +$0.17 | +0.49% | 599 | $34.43 | $34.47 $34.48 |
| Sep 24, 2026 | $34.32 | $34.36 | $34.13 | $34.32 | $-0.13 | -0.37% | 6,812 | $34.25 | $34.13 $34.36 |
| Sep 23, 2026 | $34.67 | $34.67 | $34.44 | $34.44 | $-0.47 | -1.33% | 8,334 | $34.86 | $34.44 $34.67 |
| Sep 22, 2026 | $34.92 | $34.95 | $34.81 | $34.91 | +$0.17 | +0.50% | 2,120 | $34.88 | $34.81 $34.95 |
| Sep 21, 2026 | $34.61 | $34.74 | $34.61 | $34.74 | +$0.23 | +0.66% | 660 | $34.69 | $34.61 $34.74 |
| Sep 18, 2026 | $34.45 | $34.51 | $34.35 | $34.51 | $-0.20 | -0.58% | 2,496 | $34.45 | $34.35 $34.51 |
| Sep 17, 2026 | $34.86 | $34.86 | $34.71 | $34.71 | +$0.27 | +0.78% | 4,135 | $34.78 | $34.71 $34.86 |
| Sep 16, 2026 | $34.72 | $34.80 | $34.20 | $34.44 | $-0.11 | -0.31% | 23,454 | $34.61 | $34.20 $34.80 |
| Sep 15, 2026 | $34.54 | $34.61 | $34.53 | $34.55 | $-0.18 | -0.53% | 5,673 | $34.56 | $34.53 $34.61 |
| Sep 14, 2026 | $34.77 | $34.87 | $34.64 | $34.73 | $-0.15 | -0.42% | 10,535 | $34.78 | $34.64 $34.87 |
| Sep 11, 2026 | $35.11 | $35.11 | $34.85 | $34.88 | +$0.19 | +0.55% | 226,088 | $34.95 | $34.85 $35.11 |
| Sep 10, 2026 | $34.85 | $34.86 | $34.68 | $34.69 | $-0.33 | -0.93% | 4,321 | $34.77 | $34.68 $34.86 |
| Sep 9, 2026 | $35.40 | $35.40 | $34.99 | $35.01 | $-0.41 | -1.15% | 16,394 | $35.20 | $34.99 $35.40 |
| Sep 8, 2026 | $35.64 | $35.64 | $35.42 | $35.42 | $-0.23 | -0.64% | 5,330 | $35.52 | $35.42 $35.64 |
| Sep 4, 2026 | $35.57 | $35.71 | $35.55 | $35.65 | +$0.01 | +0.03% | 4,257 | $35.61 | $35.55 $35.71 |
| Sep 3, 2026 | $35.52 | $35.64 | $35.47 | $35.64 | +$0.32 | +0.91% | 1,204 | $35.55 | $35.47 $35.64 |
| Sep 2, 2026 | $35.15 | $35.32 | $35.15 | $35.32 | +$0.25 | +0.71% | 2,832 | $35.27 | $35.15 $35.32 |
| Sep 1, 2026 | $35.24 | $35.30 | $35.07 | $35.07 | $-0.41 | -1.15% | 4,064 | $35.16 | $35.07 $35.30 |
| Aug 31, 2026 | $35.38 | $35.63 | $35.27 | $35.48 | +$0.00 | +0.01% | 128,745 | $35.47 | $35.27 $35.63 |
| Aug 28, 2026 | $35.76 | $35.77 | $35.37 | $35.48 | $-0.18 | -0.52% | 12,076 | $35.60 | $35.37 $35.77 |
| Aug 27, 2026 | $35.59 | $35.68 | $35.51 | $35.66 | +$0.00 | +0.00% | 12,669 | $35.62 | $35.51 $35.68 |