iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
74.69
+0.34 (0.46%)
Sep 16, 2025, 11:44 AM EDT - Market open
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 74.94 | 75.00 | 74.54 | 74.75 | - | 0.54% | 68,886 |
| Sep 15, 2025 | 74.20 | 74.49 | 74.16 | 74.35 | 74.35 | 0.92% | 132,016 |
| Sep 12, 2025 | 74.08 | 74.08 | 73.66 | 73.67 | 73.67 | -0.51% | 48,592 |
| Sep 11, 2025 | 73.89 | 74.30 | 73.79 | 74.05 | 74.05 | -0.18% | 34,031 |
| Sep 10, 2025 | 73.66 | 74.45 | 73.66 | 74.18 | 74.18 | 1.56% | 106,314 |
| Sep 9, 2025 | 73.48 | 73.58 | 73.04 | 73.04 | 73.04 | -0.61% | 63,788 |
| Sep 8, 2025 | 73.11 | 73.75 | 73.11 | 73.49 | 73.49 | 0.95% | 115,779 |
| Sep 5, 2025 | 73.35 | 73.44 | 72.78 | 72.80 | 72.80 | -0.66% | 60,885 |
| Sep 4, 2025 | 73.05 | 73.47 | 72.91 | 73.28 | 73.28 | -0.39% | 117,065 |
| Sep 3, 2025 | 73.60 | 73.88 | 73.47 | 73.57 | 73.57 | 0.42% | 88,573 |
| Sep 2, 2025 | 72.54 | 73.28 | 72.41 | 73.26 | 73.26 | 1.91% | 140,240 |
| Aug 29, 2025 | 72.14 | 72.23 | 71.62 | 71.89 | 71.89 | -1.15% | 262,980 |
| Aug 28, 2025 | 72.95 | 72.97 | 72.67 | 72.73 | 72.73 | -0.75% | 122,626 |
| Aug 27, 2025 | 72.62 | 73.32 | 72.52 | 73.28 | 73.28 | 0.41% | 214,492 |
| Aug 26, 2025 | 72.99 | 73.00 | 72.76 | 72.98 | 72.98 | -1.16% | 179,063 |
| Aug 25, 2025 | 74.11 | 74.40 | 73.84 | 73.84 | 73.84 | -1.34% | 114,467 |
| Aug 22, 2025 | 74.31 | 74.89 | 74.21 | 74.84 | 74.84 | 0.44% | 139,343 |
| Aug 21, 2025 | 74.69 | 74.69 | 74.26 | 74.51 | 74.51 | -0.33% | 166,029 |
| Aug 20, 2025 | 74.72 | 75.18 | 74.69 | 74.76 | 74.76 | -0.04% | 256,024 |
| Aug 19, 2025 | 74.46 | 74.80 | 74.42 | 74.79 | 74.79 | 0.90% | 303,618 |
| Aug 18, 2025 | 73.53 | 74.29 | 73.50 | 74.12 | 74.12 | 2.02% | 1,074,491 |
| Aug 15, 2025 | 72.67 | 72.78 | 72.41 | 72.65 | 72.65 | 0.86% | 137,268 |
| Aug 14, 2025 | 72.12 | 72.40 | 71.94 | 72.03 | 72.03 | -1.04% | 93,951 |
| Aug 13, 2025 | 72.38 | 72.95 | 72.38 | 72.79 | 72.79 | 0.65% | 220,541 |
| Aug 12, 2025 | 72.08 | 72.44 | 71.96 | 72.32 | 72.32 | 0.60% | 118,161 |
| Aug 11, 2025 | 71.84 | 72.15 | 71.78 | 71.89 | 71.89 | 0.24% | 279,573 |
| Aug 8, 2025 | 71.86 | 72.01 | 71.59 | 71.72 | 71.72 | -1.03% | 95,891 |
| Aug 7, 2025 | 72.59 | 72.79 | 72.34 | 72.47 | 72.47 | 0.65% | 76,501 |
| Aug 6, 2025 | 72.32 | 72.42 | 71.73 | 72.00 | 72.00 | -0.76% | 155,910 |
| Aug 5, 2025 | 72.62 | 72.93 | 72.50 | 72.55 | 72.55 | -0.10% | 107,403 |
| Aug 4, 2025 | 73.37 | 73.41 | 72.43 | 72.62 | 72.62 | -0.55% | 249,713 |
| Aug 1, 2025 | 73.02 | 73.37 | 72.77 | 73.02 | 73.02 | -0.35% | 264,150 |
| Jul 31, 2025 | 73.49 | 73.56 | 73.14 | 73.28 | 73.28 | -0.27% | 196,170 |
| Jul 30, 2025 | 73.97 | 74.04 | 73.45 | 73.48 | 73.48 | -1.57% | 347,612 |
| Jul 29, 2025 | 74.66 | 74.78 | 74.40 | 74.65 | 74.65 | 0.80% | 139,497 |
| Jul 28, 2025 | 74.34 | 74.60 | 73.95 | 74.06 | 74.06 | -1.36% | 151,092 |
| Jul 25, 2025 | 75.02 | 75.10 | 74.56 | 75.08 | 75.08 | -0.88% | 139,852 |
| Jul 24, 2025 | 76.49 | 76.61 | 75.70 | 75.75 | 75.75 | -1.23% | 133,057 |
| Jul 23, 2025 | 76.89 | 76.93 | 76.66 | 76.69 | 76.69 | -0.03% | 84,168 |
| Jul 22, 2025 | 76.91 | 76.99 | 76.61 | 76.71 | 76.71 | -0.69% | 331,820 |
| Jul 21, 2025 | 77.17 | 77.50 | 76.93 | 77.24 | 77.24 | 0.44% | 233,011 |
| Jul 18, 2025 | 77.21 | 77.52 | 76.88 | 76.90 | 76.90 | -1.25% | 85,756 |
| Jul 17, 2025 | 77.87 | 78.08 | 77.70 | 77.87 | 77.87 | -0.54% | 156,736 |
| Jul 16, 2025 | 77.62 | 78.54 | 77.49 | 78.29 | 78.29 | 1.27% | 450,470 |
| Jul 15, 2025 | 77.77 | 77.91 | 77.31 | 77.31 | 77.31 | -0.15% | 562,244 |
| Jul 14, 2025 | 76.60 | 77.57 | 76.60 | 77.43 | 77.43 | 1.19% | 433,697 |
| Jul 11, 2025 | 76.65 | 76.96 | 76.05 | 76.52 | 76.52 | -0.55% | 546,647 |
| Jul 10, 2025 | 76.91 | 77.23 | 76.82 | 76.94 | 76.94 | -0.26% | 153,049 |
| Jul 9, 2025 | 76.91 | 77.27 | 76.82 | 77.14 | 77.14 | 0.19% | 129,472 |
| Jul 8, 2025 | 76.62 | 76.99 | 76.43 | 76.99 | 76.99 | 0.46% | 53,176 |