iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
74.23
-0.30 (-0.40%)
Oct 29, 2025, 4:00 PM EDT - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 74.88 | 74.88 | 74.42 | 74.50 | - | -0.04% | 45,670 |
| Oct 28, 2025 | 74.65 | 74.70 | 74.36 | 74.53 | 74.53 | -0.23% | 261,023 |
| Oct 27, 2025 | 74.73 | 74.89 | 74.61 | 74.70 | 74.70 | 0.32% | 179,067 |
| Oct 24, 2025 | 74.71 | 74.77 | 74.39 | 74.46 | 74.46 | -0.05% | 89,229 |
| Oct 23, 2025 | 74.81 | 74.81 | 74.35 | 74.50 | 74.50 | -1.62% | 246,412 |
| Oct 22, 2025 | 75.48 | 75.94 | 75.18 | 75.73 | 75.73 | 1.95% | 246,898 |
| Oct 21, 2025 | 74.53 | 74.90 | 74.28 | 74.28 | 74.28 | -0.64% | 76,531 |
| Oct 20, 2025 | 74.25 | 74.87 | 74.25 | 74.76 | 74.76 | 0.56% | 579,480 |
| Oct 17, 2025 | 73.98 | 74.44 | 73.79 | 74.34 | 74.34 | 0.49% | 94,828 |
| Oct 16, 2025 | 73.92 | 74.32 | 73.81 | 73.98 | 73.98 | 0.18% | 152,423 |
| Oct 15, 2025 | 73.40 | 73.86 | 73.28 | 73.85 | 73.85 | 1.96% | 152,254 |
| Oct 14, 2025 | 72.35 | 72.80 | 72.11 | 72.43 | 72.43 | -0.60% | 218,863 |
| Oct 13, 2025 | 72.93 | 73.20 | 72.67 | 72.87 | 72.87 | 0.36% | 540,961 |
| Oct 10, 2025 | 73.59 | 73.75 | 72.43 | 72.61 | 72.61 | -0.15% | 223,401 |
| Oct 9, 2025 | 72.95 | 73.18 | 72.57 | 72.72 | 72.72 | -0.16% | 115,711 |
| Oct 8, 2025 | 72.81 | 73.00 | 72.62 | 72.84 | 72.84 | -0.61% | 152,154 |
| Oct 7, 2025 | 72.86 | 73.29 | 72.77 | 73.29 | 73.29 | 0.84% | 148,841 |
| Oct 6, 2025 | 72.99 | 72.99 | 72.50 | 72.68 | 72.68 | -0.14% | 75,956 |
| Oct 3, 2025 | 72.78 | 73.00 | 72.65 | 72.78 | 72.78 | 0.52% | 81,181 |
| Oct 2, 2025 | 72.41 | 72.66 | 72.00 | 72.40 | 72.40 | -0.39% | 135,035 |
| Oct 1, 2025 | 72.25 | 72.80 | 72.25 | 72.68 | 72.68 | 1.34% | 87,001 |
| Sep 30, 2025 | 71.58 | 71.95 | 71.58 | 71.72 | 71.72 | -0.36% | 126,005 |
| Sep 29, 2025 | 71.62 | 72.11 | 71.62 | 71.98 | 71.98 | 0.39% | 118,976 |
| Sep 26, 2025 | 71.60 | 72.00 | 71.51 | 71.70 | 71.70 | -1.08% | 156,376 |
| Sep 25, 2025 | 72.21 | 72.68 | 72.21 | 72.48 | 72.48 | -0.40% | 161,022 |
| Sep 24, 2025 | 73.00 | 73.00 | 72.61 | 72.77 | 72.77 | -0.74% | 247,787 |
| Sep 23, 2025 | 73.48 | 73.48 | 73.02 | 73.31 | 73.31 | -0.83% | 223,824 |
| Sep 22, 2025 | 74.49 | 74.53 | 73.83 | 73.92 | 73.92 | -1.72% | 582,362 |
| Sep 19, 2025 | 74.66 | 75.21 | 74.66 | 75.21 | 75.21 | 1.09% | 66,615 |
| Sep 18, 2025 | 74.90 | 75.13 | 74.30 | 74.40 | 74.40 | -1.06% | 243,052 |
| Sep 17, 2025 | 74.91 | 75.65 | 74.91 | 75.20 | 75.20 | 0.56% | 164,449 |
| Sep 16, 2025 | 74.94 | 75.00 | 74.54 | 74.78 | 74.78 | 0.58% | 175,903 |
| 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 |