MSML Historical Prices
NYSEARCA: MSMLiSharesSmall BlendETFUSD
71.97+0.4993 (+0.70%)
At close: Oct 9, 3:49 PM ET · Delayed 15 min
MSML price history
The price history for iShares MSCI USA Small-Cap (MSML) on this page begins on July 12, 2004, when the stock closed at $14.54; it most recently closed at $71.97 on October 5, 2026. The highest price in this record is $77.55, reached on August 10, 2026; the latest close is 7.2% below that peak. Across the 21 complete calendar years in the table, MSML finished higher in 15 and lower in 6. Its best year was 2009 (+35.5%) and its worst was 2008 (-30.9%).
Over roughly 22 years the share price changed +395.2%, a 7.5% compound annual price return (excluding dividends). In the last 12 months alone, MSML has gained 13.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
MSML returns
1 week
-0.17%
1 month
-2.63%
3 months
-3.35%
6 months
+6.20%
Year to date
+10.71%
1 year
+13.49%
3 years
+58.46%
5 years
+24.48%
MSML price return, excluding dividends.
MSML annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 71.97 | +9.68% |
| 2025 | 65.62 | +10.21% |
| 2024 | 59.54 | +11.06% |
| 2023 | 53.61 | +17.57% |
| 2022 | 45.60 | -20.31% |
| 2021 | 57.22 | +15.98% |
| 2020 | 49.34 | +4.56% |
| 2019 | 47.19 | +24.81% |
| 2018 | 37.81 | -13.17% |
| 2017 | 43.54 | +11.48% |
| 2016 | 39.06 | +21.58% |
| 2015 | 32.12 | -6.69% |
| 2014 | 34.43 | +7.21% |
| 2013 | 32.11 | +29.89% |
| 2012 | 24.72 | +18.02% |
| 2011 | 20.95 | -5.98% |
| 2010 | 22.28 | +26.27% |
| 2009 | 17.64 | +35.45% |
| 2008 | 13.03 | -30.87% |
| 2007 | 18.84 | -12.74% |
| 2006 | 21.59 | +20.11% |
| 2005 | 17.98 | +5.24% |
| 2004* | 17.08 | +17.51% |
MSML daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 71.78 | 72.07 | 71.78 | 71.97 | +0.70% | |
| 71.04 | 71.47 | 71.04 | 71.47 | +0.10% | |
| 71.22 | 71.47 | 71.22 | 71.40 | -1.65% | |
| 73.02 | 73.02 | 72.08 | 72.60 | -0.04% | |
| 72.80 | 72.88 | 72.63 | 72.63 | +0.74% | |
| 72.24 | 72.34 | 72.10 | 72.10 | +0.84% | |
| 70.98 | 71.62 | 70.87 | 71.50 | +0.44% | |
| 71.74 | 71.74 | 71.19 | 71.19 | -0.31% | |
| 71.84 | 71.84 | 71.15 | 71.41 | -0.24% | |
| 71.98 | 71.98 | 71.34 | 71.58 | -0.78% | |
| 72.52 | 72.52 | 71.85 | 72.14 | +0.19% | |
| 71.61 | 72.07 | 71.61 | 72.00 | -0.40% | |
| 72.59 | 72.59 | 72.29 | 72.29 | -1.14% | |
| 73.60 | 73.60 | 72.91 | 73.12 | +0.26% | |
| 73.20 | 73.20 | 72.69 | 72.93 | +0.50% | |
| 72.99 | 72.99 | 72.36 | 72.57 | -0.62% | |
| 73.66 | 73.66 | 73.02 | 73.02 | +0.58% | |
| 73.09 | 73.30 | 72.60 | 72.60 | -0.44% | |
| 73.18 | 73.22 | 72.92 | 72.92 | -1.02% | |
| 73.60 | 73.67 | 73.60 | 73.67 | -0.04% | |
| 74.20 | 74.20 | 73.68 | 73.70 | +0.61% | |
| 73.39 | 73.39 | 73.15 | 73.25 | -0.91% | |
| 74.88 | 74.88 | 73.92 | 73.92 | -1.24% | |
| 75.60 | 75.60 | 74.85 | 74.85 | -0.82% | |
| 75.16 | 75.48 | 75.16 | 75.47 | +0.07% | |
| 75.62 | 75.62 | 74.87 | 75.42 | +0.71% | |
| 74.63 | 74.99 | 74.63 | 74.89 | +0.96% | |
| 75.04 | 75.04 | 74.14 | 74.18 | -1.32% | |
| 75.69 | 75.69 | 74.97 | 75.17 | -0.50% | |
| 76.26 | 76.26 | 75.55 | 75.55 | -1.09% | |
| 76.36 | 76.45 | 76.29 | 76.38 | +0.22% | |
| 75.94 | 76.35 | 75.94 | 76.21 | +0.13% | |
| 76.40 | 76.40 | 75.96 | 76.11 | +0.08% | |
| 76.18 | 76.18 | 75.93 | 76.05 | -0.54% | |
| 76.43 | 76.46 | 76.26 | 76.46 | +0.71% | |
| 76.35 | 76.35 | 75.92 | 75.92 | -0.86% | |
| 77.07 | 77.07 | 76.58 | 76.58 | +0.47% | |
| 76.87 | 76.87 | 76.22 | 76.22 | -1.19% | |
| 77.18 | 77.18 | 77.12 | 77.14 | -0.53% | |
| 77.34 | 77.55 | 77.34 | 77.55 | +0.25% | |
| 77.23 | 77.36 | 76.85 | 77.36 | +0.64% | |
| 77.00 | 77.01 | 76.71 | 76.87 | +0.31% | |
| 76.65 | 76.79 | 76.62 | 76.63 | +0.26% | |
| 76.60 | 76.63 | 76.41 | 76.43 | -0.47% | |
| 76.39 | 76.89 | 76.39 | 76.79 | +1.20% | |
| 76.06 | 76.31 | 75.78 | 75.88 | -0.62% | |
| 76.73 | 77.00 | 76.35 | 76.35 | -0.64% | |
| 75.92 | 76.92 | 75.92 | 76.84 | +1.87% | |
| 74.67 | 75.43 | 74.67 | 75.43 | +1.49% | |
| 74.97 | 74.97 | 73.89 | 74.32 | -0.19% | |
| 74.60 | 74.60 | 73.90 | 74.46 | +0.81% | |
| 75.00 | 75.00 | 73.86 | 73.86 | -1.47% | |
| 74.91 | 74.96 | 74.90 | 74.96 | +0.64% | |
| 74.73 | 74.73 | 74.22 | 74.48 | +0.85% | |
| 73.82 | 74.30 | 73.82 | 73.85 | +0.27% | |
| 73.63 | 73.86 | 73.45 | 73.65 | -0.77% | |
| 74.48 | 74.59 | 73.72 | 74.22 | -0.55% | |
| 74.23 | 74.63 | 74.09 | 74.63 | +0.89% | |
| 74.98 | 74.98 | 73.97 | 73.97 | -0.56% | |
| 74.85 | 74.85 | 74.26 | 74.39 | -0.52% | |
| 74.26 | 74.85 | 74.26 | 74.78 | +0.47% | |
| 74.49 | 74.52 | 74.28 | 74.43 | +0.22% | |
| 74.42 | 74.42 | 74.11 | 74.27 | +0.28% | |
| 74.35 | 74.35 | 73.96 | 74.06 | -0.55% | |
| 74.51 | 74.55 | 74.34 | 74.47 | -0.15% | |
| 73.79 | 74.81 | 73.79 | 74.58 | +1.11% | |
| 73.82 | 73.82 | 73.09 | 73.76 | -1.22% | |
| 75.16 | 75.16 | 74.67 | 74.67 | -0.76% | |
| 74.89 | 75.46 | 74.89 | 75.24 | +0.29% | |
| 75.28 | 75.63 | 74.48 | 75.02 | -0.39% | |
| 75.86 | 75.86 | 75.31 | 75.31 | -0.26% | |
| 74.88 | 75.56 | 74.88 | 75.51 | +0.59% | |
| 75.21 | 75.21 | 74.41 | 75.07 | +0.19% | |
| 74.54 | 74.93 | 74.44 | 74.93 | +1.04% | |
| 74.26 | 74.37 | 73.99 | 74.16 | +0.75% | |
| 73.45 | 74.15 | 73.45 | 73.61 | +0.64% | |
| 73.33 | 73.54 | 73.03 | 73.14 | -0.38% | |
| 73.31 | 74.07 | 73.31 | 73.42 | -0.03% | |
| 73.92 | 73.92 | 72.98 | 73.44 | +1.37% | |
| 73.67 | 73.83 | 72.44 | 72.45 | -1.15% | |
| 74.09 | 74.09 | 73.29 | 73.29 | -0.50% | |
| 74.62 | 74.62 | 73.66 | 73.66 | +0.10% | |
| 73.43 | 73.93 | 73.43 | 73.59 | +0.85% | |
| 71.71 | 72.97 | 71.71 | 72.97 | +2.31% | |
| 71.75 | 72.64 | 71.32 | 71.32 | -0.99% | |
| 72.15 | 72.76 | 70.59 | 72.03 | +0.63% | |
| 71.89 | 72.08 | 71.58 | 71.58 | +0.41% | |
| 72.12 | 72.12 | 71.29 | 71.29 | -2.15% | |
| 72.31 | 73.01 | 72.31 | 72.86 | +0.86% | |
| 72.51 | 72.51 | 72.10 | 72.24 | -0.67% | |
| 72.33 | 72.81 | 72.33 | 72.73 | +0.55% | |
| 71.87 | 72.58 | 71.67 | 72.33 | -0.06% | |
| 72.61 | 72.61 | 72.26 | 72.37 | -0.44% | |
| 72.32 | 72.69 | 72.12 | 72.69 | +0.39% | |
| 72.43 | 72.60 | 72.39 | 72.41 | +0.04% | |
| 72.14 | 72.43 | 72.09 | 72.38 | +1.24% | |
| 71.17 | 71.56 | 71.16 | 71.49 | +0.79% | |
| 70.73 | 70.95 | 70.73 | 70.93 | +0.61% | |
| 69.59 | 70.50 | 69.44 | 70.50 | +2.03% | |
| 69.05 | 69.44 | 69.00 | 69.10 | -0.96% | |
| 70.12 | 70.12 | 69.58 | 69.77 | -0.09% | |
| 70.25 | 70.25 | 69.83 | 69.83 | -1.81% | |
| 71.05 | 71.48 | 71.05 | 71.12 | +0.42% | |
| 70.88 | 70.90 | 70.58 | 70.82 | -0.25% | |
| 71.58 | 71.58 | 70.34 | 71.00 | -0.67% | |
| 71.88 | 71.88 | 71.48 | 71.48 | -0.22% | |
| 71.42 | 71.64 | 71.38 | 71.64 | +0.66% | |
| 72.45 | 72.45 | 71.17 | 71.17 | -1.25% | |
| 71.55 | 72.07 | 71.50 | 72.07 | +1.25% | |
| 70.84 | 71.31 | 70.84 | 71.18 | +1.25% | |
| 70.61 | 70.97 | 70.04 | 70.30 | -0.62% | |
| 71.20 | 71.20 | 70.66 | 70.74 | +0.06% | |
| 69.51 | 70.77 | 69.51 | 70.70 | +1.83% | |
| 70.18 | 70.18 | 69.22 | 69.43 | -0.69% | |
| 69.83 | 69.92 | 69.76 | 69.91 | -0.85% | |
| 70.46 | 70.51 | 70.42 | 70.51 | +0.09% | |
| 70.46 | 70.64 | 70.40 | 70.45 | +0.14% | |
| 70.55 | 70.80 | 70.23 | 70.35 | -0.31% | |
| 71.05 | 71.07 | 70.40 | 70.57 | +0.04% | |
| 71.36 | 71.60 | 70.52 | 70.54 | -0.80% | |
| 70.56 | 71.22 | 70.56 | 71.11 | +0.51% | |
| 69.79 | 71.00 | 69.79 | 70.75 | +1.89% | |
| 69.30 | 69.45 | 69.23 | 69.44 | +0.48% | |
| 69.02 | 69.29 | 68.88 | 69.11 | -0.01% | |
| 68.99 | 69.28 | 68.90 | 69.12 | +0.63% | |
| 67.71 | 68.69 | 67.69 | 68.69 | +1.36% | |
| 67.91 | 68.00 | 67.68 | 67.77 | -0.57% | |
| 67.51 | 68.33 | 67.50 | 68.16 | +0.40% | |
| 68.03 | 68.04 | 67.71 | 67.89 | +2.68% | |
| 65.87 | 66.24 | 65.75 | 66.12 | +0.12% | |
| 65.71 | 66.07 | 65.71 | 66.04 | +0.38% | |
| 64.51 | 65.79 | 64.51 | 65.79 | +0.35% | |
| 65.48 | 66.06 | 65.44 | 65.56 | +0.72% | |
| 63.87 | 65.09 | 63.87 | 65.09 | +2.94% | |
| 63.65 | 63.83 | 62.97 | 63.23 | -0.82% | |
| 64.23 | 64.23 | 63.62 | 63.75 | -1.67% | |
| 65.07 | 65.77 | 64.83 | 64.83 | -1.35% | |
| 65.87 | 65.87 | 65.26 | 65.72 | +0.86% | |
| 64.38 | 65.49 | 64.38 | 65.16 | +0.46% | |
| 64.66 | 65.73 | 64.53 | 64.86 | +2.06% | |
| 64.88 | 64.88 | 63.19 | 63.55 | -2.02% | |
| 64.29 | 64.91 | 64.26 | 64.86 | +0.22% | |
| 65.12 | 65.35 | 64.72 | 64.72 | -1.28% | |
| 65.74 | 65.74 | 65.52 | 65.56 | +0.57% | |
| 65.52 | 65.53 | 65.19 | 65.19 | +0.77% | |
| 65.32 | 65.46 | 64.59 | 64.69 | -0.17% | |
| 65.33 | 65.92 | 64.79 | 64.80 | -2.00% | |
| 66.32 | 66.47 | 65.85 | 66.12 | -0.15% | |
| 66.60 | 67.14 | 66.21 | 66.22 | -0.60% | |
| 65.87 | 66.68 | 64.84 | 66.62 | +0.70% | |
| 66.64 | 66.70 | 66.05 | 66.16 | -2.14% | |
| 68.01 | 68.28 | 67.05 | 67.61 | -1.46% | |
| 68.64 | 68.66 | 68.38 | 68.61 | +0.59% | |
| 67.88 | 68.46 | 67.86 | 68.21 | -1.67% | |
| 68.04 | 69.46 | 68.04 | 69.37 | +0.59% | |
| 68.77 | 68.96 | 68.50 | 68.96 | -1.12% | |
| 69.58 | 69.74 | 68.97 | 69.74 | +0.66% | |
| 69.82 | 69.82 | 68.89 | 69.28 | +0.13% | |
| 68.64 | 69.24 | 68.64 | 69.19 | +1.05% | |
| 69.35 | 69.35 | 68.31 | 68.47 | -1.61% | |
| 69.46 | 69.88 | 69.17 | 69.59 | +0.19% | |
| 69.24 | 69.46 | 68.98 | 69.46 | -0.16% | |
| 69.08 | 69.86 | 69.08 | 69.57 | +0.61% | |
| 69.05 | 69.25 | 68.38 | 69.15 | +0.07% | |
| 69.00 | 69.43 | 69.00 | 69.10 | +0.86% | |
| 70.11 | 70.11 | 68.29 | 68.51 | -1.66% | |
| 70.45 | 70.45 | 69.40 | 69.67 | -0.44% | |
| 69.92 | 70.17 | 69.92 | 69.98 | +0.24% | |
| 69.83 | 69.85 | 69.62 | 69.81 | +0.13% | |
| 68.58 | 69.72 | 68.58 | 69.72 | +3.06% | |
| 68.02 | 68.38 | 67.65 | 67.65 | -1.33% | |
| 68.51 | 68.81 | 67.76 | 68.56 | +0.75% | |
| 68.36 | 68.63 | 67.61 | 68.05 | -0.07% | |
| 67.40 | 68.21 | 67.40 | 68.10 | +0.68% | |
| 67.54 | 67.64 | 67.32 | 67.64 | -0.88% | |
| 68.57 | 68.57 | 67.56 | 68.24 | -0.09% | |
| 68.83 | 68.83 | 68.26 | 68.30 | -0.50% | |
| 68.90 | 68.90 | 68.48 | 68.64 | -0.16% | |
| 69.02 | 69.04 | 68.60 | 68.75 | -0.20% | |
| 69.91 | 69.91 | 68.82 | 68.89 | -1.28% | |
| 70.16 | 70.28 | 69.76 | 69.78 | +0.46% | |
| 68.66 | 69.46 | 68.60 | 69.46 | +1.89% | |
| 68.12 | 68.72 | 67.95 | 68.17 | -1.29% | |
| 69.25 | 69.25 | 69.02 | 69.06 | -0.16% | |
| 68.96 | 69.42 | 68.96 | 69.17 | +0.83% | |
| 68.21 | 68.60 | 68.21 | 68.60 | +0.56% | |
| 68.35 | 68.40 | 68.05 | 68.22 | -0.13% | |
| 67.84 | 68.31 | 67.84 | 68.31 | +0.07% | |
| 68.09 | 68.42 | 68.09 | 68.26 | +0.72% | |
| 66.94 | 67.81 | 66.94 | 67.77 | +1.03% | |
| 67.60 | 67.62 | 66.92 | 67.08 | -0.68% | |
| 66.69 | 67.55 | 66.67 | 67.54 | +1.40% | |
| 65.98 | 66.82 | 65.98 | 66.61 | +1.51% | |
| 65.10 | 65.79 | 65.03 | 65.62 | +0.94% | |
| 65.34 | 65.39 | 65.00 | 65.01 | -0.91% | |
| 65.77 | 65.81 | 65.61 | 65.61 | -0.42% | |
| 66.40 | 66.40 | 65.75 | 65.89 | -0.53% | |
| 66.37 | 66.37 | 66.03 | 66.24 | -0.26% | |
| 66.08 | 66.46 | 66.08 | 66.41 | +0.33% | |
| 66.19 | 66.27 | 66.08 | 66.19 | -0.53% | |
| 66.48 | 66.70 | 66.48 | 66.54 | +0.93% | |
| 65.61 | 66.01 | 65.61 | 65.93 | +1.00% | |
| 65.84 | 65.85 | 65.19 | 65.28 | +0.73% | |
| 65.55 | 65.74 | 64.81 | 64.81 | -0.84% | |
| 65.60 | 65.65 | 65.36 | 65.36 | -0.94% | |
| 66.92 | 66.92 | 65.95 | 65.98 | -0.60% | |
| 67.38 | 67.38 | 66.38 | 66.38 | -1.51% | |
| 67.07 | 67.44 | 67.06 | 67.40 | +1.05% | |
| 65.95 | 66.99 | 65.78 | 66.70 | +1.65% | |
| 65.26 | 65.99 | 65.26 | 65.62 | +0.05% | |
| 65.87 | 65.87 | 65.57 | 65.59 | -0.21% | |
| 65.86 | 66.14 | 65.73 | 65.73 | +0.03% | |
| 65.75 | 66.00 | 65.70 | 65.71 | +0.57% | |
| 65.04 | 65.35 | 65.04 | 65.34 | +1.30% | |
| 64.76 | 64.84 | 64.50 | 64.50 | -0.12% | |
| 64.45 | 65.12 | 64.45 | 64.58 | -0.87% | |
| 64.62 | 65.24 | 64.62 | 65.15 | +0.48% | |
| 65.26 | 65.26 | 64.84 | 64.84 | +0.79% | |
| 62.76 | 64.37 | 62.76 | 64.33 | +2.05% | |
| 62.31 | 63.04 | 62.31 | 63.04 | +1.56% | |
| 60.82 | 62.25 | 60.82 | 62.07 | +2.58% | |
| 62.87 | 62.87 | 60.51 | 60.51 | -1.85% | |
| 61.40 | 61.85 | 61.29 | 61.65 | +0.13% | |
| 61.30 | 61.70 | 60.92 | 61.57 | +0.42% | |
| 62.33 | 62.50 | 60.86 | 61.31 | -1.94% | |
| 61.80 | 62.95 | 61.80 | 62.52 | -0.22% | |
| 63.57 | 63.57 | 62.55 | 62.66 | -2.26% | |
| 64.07 | 64.21 | 64.07 | 64.11 | -0.03% | |
| 63.91 | 64.19 | 63.76 | 64.13 | +0.12% | |
| 63.89 | 64.16 | 63.64 | 64.05 | +1.12% | |
| 62.26 | 63.34 | 62.17 | 63.34 | +0.92% | |
| 63.51 | 63.51 | 62.74 | 62.76 | -1.40% | |
| 62.81 | 63.90 | 62.81 | 63.65 | +1.31% | |
| 62.72 | 63.09 | 62.72 | 62.83 | -1.49% | |
| 63.61 | 63.78 | 63.61 | 63.78 | -0.36% | |
| 63.47 | 64.03 | 63.47 | 64.01 | +0.60% | |
| 64.34 | 64.34 | 63.63 | 63.63 | -0.81% | |
| 64.75 | 65.06 | 63.93 | 64.15 | -0.93% | |
| 64.85 | 65.14 | 64.75 | 64.75 | -0.78% | |
| 65.27 | 65.27 | 65.11 | 65.26 | +0.48% | |
| 65.26 | 65.26 | 64.94 | 64.95 | +0.89% | |
| 63.58 | 64.50 | 63.58 | 64.38 | +1.31% | |
| 64.19 | 64.19 | 63.15 | 63.55 | -1.32% | |
| 63.89 | 64.60 | 63.83 | 64.40 | +0.09% | |
| 63.79 | 64.34 | 63.79 | 64.34 | +1.48% | |
| 63.26 | 63.43 | 63.03 | 63.40 | -0.08% | |
| 63.39 | 63.45 | 63.39 | 63.45 | -1.43% | |
| 64.84 | 64.84 | 64.10 | 64.37 | +0.41% | |
| 63.37 | 64.44 | 63.35 | 64.11 | +1.09% | |
| 63.15 | 63.44 | 62.99 | 63.42 | — |