Stock listing
NYSE Arca:MSML iShares MSCI USA Small-Cap ETF Stock
Follow iShares MSCI USA Small-Cap ETF into a list and get an email when it puts out news.
Share price · AMEX:MSML
$72.87 USD +0.38 (+0.5%)
Close on Nov 2, 2026
- Day range
- $72.82 – $73.59 USDNov 2, 2026
- Volume
- 6,112 sharesNov 2, 2026
- 52-week range
- $60.51 – $77.55 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $339,235 USDMedian day 3,764 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:MSML · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $72.87 | +0.378 | +0.5% | $72.99 | $73.59 | $72.82 | 6,112 | |
| $72.49 | -1.008 | -1.4% | $73.21 | $73.21 | $71.95 | 7,463 | |
| $73.50 | +0.873 | +1.2% | $72.59 | $73.62 | $72.59 | 3,192 | |
| $72.62 | +0.552 | +0.8% | $72.56 | $72.62 | $72.28 | 5,600 | |
| $72.07 | +0.108 | +0.1% | $72.33 | $72.39 | $71.91 | 7,227 | |
| $71.96 | +0.388 | +0.5% | $72.09 | $72.75 | $71.83 | 10,659 | |
| $71.58 | -0.321 | -0.4% | $71.65 | $71.66 | $71.04 | 3,764 | |
| $71.90 | -0.183 | -0.3% | $71.47 | $71.90 | $71.46 | 4,666 | |
| $72.08 | +0.272 | +0.4% | $72.32 | $72.34 | $72.08 | 4,072 | |
| $71.81 | +1.029 | +1.5% | $71.27 | $71.97 | $71.27 | 4,252 | |
| $70.78 | +0.10 | +0.1% | $70.58 | $70.80 | $70.57 | 3,512 | |
| $70.68 | -0.955 | -1.3% | $71.53 | $71.53 | $70.68 | 2,443 | |
| $71.63 | +1.171 | +1.7% | $71.22 | $71.63 | $71.22 | 3,077 | |
| $70.46 | -1.057 | -1.5% | $70.81 | $70.81 | $70.26 | 4,877 | |
| $71.52 | -0.065 | -0.1% | $71.57 | $71.66 | $71.35 | 3,466 | |
| $71.59 | -0.389 | -0.5% | $71.49 | $71.90 | $71.48 | 10,855 | |
| $71.97 | +0.499 | +0.7% | $71.78 | $72.07 | $71.78 | 5,840 | |
| $71.47 | +0.071 | +0.1% | $71.04 | $71.50 | $71.04 | 12,203 | |
| $71.40 | -1.198 | -1.7% | $71.22 | $71.47 | $71.22 | 7,471 | |
| $72.60 | -0.029 | 0.0% | $73.02 | $73.02 | $72.08 | 4,601 | |
| $72.63 | +0.536 | +0.7% | $72.80 | $72.88 | $72.63 | 1,590 | |
| $72.10 | +0.59 | +0.8% | $72.24 | $72.34 | $72.10 | 1,416 | |
| $71.50 | +0.316 | +0.4% | $70.98 | $71.62 | $70.87 | 2,967 | |
| $71.19 | -0.217 | -0.3% | $71.74 | $71.74 | $71.19 | 5,860 | |
| $71.41 | -0.174 | -0.2% | $71.84 | $71.84 | $71.15 | 2,804 | |
| $71.58 | -0.56 | -0.8% | $71.98 | $71.98 | $71.34 | 7,118 | |
| $72.14 | +0.14 | +0.2% | $72.52 | $72.52 | $71.85 | 16,398 | |
| $72.00 | -0.292 | -0.4% | $71.61 | $72.07 | $71.61 | 7,401 | |
| $72.29 | -0.831 | -1.1% | $72.59 | $72.59 | $72.29 | 7,336 | |
| $73.12 | +0.191 | +0.3% | $73.60 | $73.60 | $72.91 | 13,812 | |
| $72.93 | +0.365 | +0.5% | $73.20 | $73.20 | $72.69 | 3,360 | |
| $72.57 | -0.456 | -0.6% | $72.99 | $72.99 | $72.36 | 6,432 | |
| $73.02 | +0.422 | +0.6% | $73.66 | $73.66 | $73.02 | 3,905 | |
| $72.60 | -0.316 | -0.4% | $73.09 | $73.30 | $72.60 | 3,571 | |
| $72.92 | -0.75 | -1.0% | $73.18 | $73.22 | $72.92 | 2,316 | |
| $73.67 | -0.032 | 0.0% | $73.60 | $73.67 | $73.60 | 719 | |
| $73.70 | +0.453 | +0.6% | $74.20 | $74.20 | $73.68 | 807 | |
| $73.25 | -0.678 | -0.9% | $73.39 | $73.39 | $73.15 | 3,828 | |
| $73.92 | -0.926 | -1.2% | $74.88 | $74.88 | $73.92 | 1,897 | |
| $74.85 | -0.617 | -0.8% | $75.60 | $75.60 | $74.85 | 5,161 | |
| $75.47 | +0.052 | +0.1% | $75.16 | $75.48 | $75.16 | 2,820 | |
| $75.42 | +0.527 | +0.7% | $75.62 | $75.62 | $74.87 | 9,411 | |
| $74.89 | +0.706 | +1.0% | $74.63 | $74.99 | $74.63 | 2,133 | |
| $74.18 | -0.991 | -1.3% | $75.04 | $75.04 | $74.14 | 4,399 | |
| $75.17 | -0.38 | -0.5% | $75.69 | $75.69 | $74.97 | 3,551 | |
| $75.55 | -0.828 | -1.1% | $76.26 | $76.26 | $75.55 | 4,791 | |
| $76.38 | +0.172 | +0.2% | $76.36 | $76.45 | $76.29 | 2,103 | |
| $76.21 | +0.105 | +0.1% | $75.94 | $76.35 | $75.94 | 1,672 | |
| $76.11 | +0.054 | +0.1% | $76.40 | $76.40 | $75.96 | 3,681 | |
| $76.05 | -0.409 | -0.5% | $76.18 | $76.18 | $75.93 | 4,354 | |
| $76.46 | +0.539 | +0.7% | $76.43 | $76.46 | $76.26 | 1,703 | |
| $75.92 | -0.661 | -0.9% | $76.35 | $76.35 | $75.92 | 7,885 | |
| $76.58 | +0.357 | +0.5% | $77.07 | $77.07 | $76.58 | 2,093 | |
| $76.22 | -0.913 | -1.2% | $76.87 | $76.87 | $76.22 | 2,574 | |
| $77.14 | -0.415 | -0.5% | $77.18 | $77.18 | $77.12 | 1,618 | |
| $77.55 | +0.195 | +0.3% | $77.34 | $77.55 | $77.34 | 2,249 | |
| $77.36 | +0.483 | +0.6% | $77.23 | $77.36 | $76.85 | 1,669 | |
| $76.87 | +0.245 | +0.3% | $77.00 | $77.01 | $76.71 | 2,673 | |
| $76.63 | +0.195 | +0.3% | $76.65 | $76.79 | $76.62 | 1,825 | |
| $76.43 | -0.355 | -0.5% | $76.60 | $76.63 | $76.41 | 3,035 | |
| $76.79 | +0.91 | +1.2% | $76.39 | $76.89 | $76.39 | 2,553 | |
| $75.88 | -0.47 | -0.6% | $76.06 | $76.31 | $75.78 | 4,989 | |
| $76.35 | -0.491 | -0.6% | $76.73 | $77.00 | $76.35 | 4,240 | |
| $76.84 | +1.409 | +1.9% | $75.92 | $76.92 | $75.92 | 7,147 | |
| $75.43 | +1.108 | +1.5% | $74.67 | $75.43 | $74.67 | 1,698 |
- Ticker
- NYSE Arca:MSML
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
iShares MSCI USA Small-Cap ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares MSCI USA Small-Cap ETF.