iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
77.26
-0.42 (-0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 77.10 | 77.58 | 76.67 | 77.26 | 77.26 | -0.54% | 224,389 |
| Dec 19, 2024 | 77.86 | 78.10 | 77.49 | 77.68 | 77.68 | 1.07% | 480,363 |
| Dec 18, 2024 | 78.10 | 78.36 | 76.86 | 76.86 | 76.86 | -2.30% | 143,783 |
| Dec 17, 2024 | 78.60 | 78.99 | 78.39 | 78.67 | 78.67 | -6.78% | 452,673 |
| Dec 16, 2024 | 84.16 | 84.44 | 84.16 | 84.39 | 79.13 | 0.40% | 60,048 |
| Dec 13, 2024 | 83.93 | 84.24 | 83.89 | 84.05 | 78.81 | 0.27% | 68,359 |
| Dec 12, 2024 | 84.09 | 84.15 | 83.81 | 83.82 | 78.59 | -1.26% | 69,448 |
| Dec 11, 2024 | 84.89 | 84.94 | 84.75 | 84.89 | 79.60 | 0.20% | 69,016 |
| Dec 10, 2024 | 84.79 | 84.79 | 84.31 | 84.72 | 79.44 | 0.52% | 141,479 |
| Dec 9, 2024 | 84.77 | 84.82 | 84.13 | 84.28 | 79.02 | -0.21% | 50,343 |
| Dec 6, 2024 | 84.65 | 84.65 | 84.19 | 84.46 | 79.19 | 0.07% | 65,426 |
| Dec 5, 2024 | 84.48 | 84.48 | 84.13 | 84.40 | 79.14 | 0.50% | 289,066 |
| Dec 4, 2024 | 83.84 | 84.00 | 83.72 | 83.98 | 78.74 | 0.73% | 88,797 |
| Dec 3, 2024 | 83.29 | 83.43 | 83.08 | 83.38 | 78.18 | 0.84% | 213,645 |
| Dec 2, 2024 | 82.80 | 83.00 | 82.51 | 82.68 | 77.52 | -0.41% | 102,263 |
| Nov 29, 2024 | 82.89 | 83.15 | 82.60 | 83.02 | 77.84 | 0.47% | 58,148 |
| Nov 27, 2024 | 82.30 | 82.72 | 82.30 | 82.63 | 77.48 | 1.25% | 59,909 |
| Nov 26, 2024 | 81.75 | 82.00 | 81.51 | 81.61 | 76.52 | -0.27% | 91,658 |
| Nov 25, 2024 | 81.64 | 81.89 | 81.45 | 81.83 | 76.73 | 1.70% | 710,525 |
| Nov 22, 2024 | 80.00 | 80.46 | 80.00 | 80.46 | 75.44 | 1.13% | 304,276 |
| Nov 21, 2024 | 79.55 | 79.86 | 79.08 | 79.56 | 74.60 | -0.92% | 368,206 |
| Nov 20, 2024 | 80.15 | 80.34 | 79.80 | 80.30 | 75.29 | 0.41% | 104,890 |
| Nov 19, 2024 | 79.25 | 80.21 | 79.25 | 79.97 | 74.98 | 1.38% | 243,805 |
| Nov 18, 2024 | 78.98 | 79.22 | 78.84 | 78.88 | 73.96 | -0.23% | 343,084 |
| Nov 15, 2024 | 79.40 | 79.56 | 78.84 | 79.06 | 74.13 | -0.64% | 164,400 |
| Nov 14, 2024 | 79.61 | 79.91 | 79.32 | 79.57 | 74.61 | 0.72% | 364,336 |
| Nov 13, 2024 | 79.14 | 79.14 | 78.62 | 79.00 | 74.07 | -1.96% | 329,525 |
| Nov 12, 2024 | 81.16 | 81.16 | 80.51 | 80.58 | 75.56 | -1.19% | 128,637 |
| Nov 11, 2024 | 81.51 | 81.78 | 81.33 | 81.55 | 76.46 | -0.11% | 152,315 |
| Nov 8, 2024 | 82.57 | 82.57 | 81.62 | 81.64 | 76.55 | -2.24% | 218,014 |
| Nov 7, 2024 | 83.59 | 83.71 | 83.06 | 83.51 | 78.30 | -0.06% | 107,731 |
| Nov 6, 2024 | 83.52 | 83.60 | 82.96 | 83.56 | 78.35 | 1.35% | 179,339 |
| Nov 5, 2024 | 82.49 | 82.74 | 82.17 | 82.45 | 77.31 | 0.10% | 334,497 |
| Nov 4, 2024 | 82.31 | 82.52 | 82.04 | 82.37 | 77.23 | -0.76% | 170,839 |
| Nov 1, 2024 | 83.68 | 83.68 | 82.92 | 83.00 | 77.82 | 0.11% | 390,475 |
| Oct 31, 2024 | 82.89 | 83.54 | 82.36 | 82.91 | 77.74 | 1.33% | 387,684 |
| Oct 30, 2024 | 81.84 | 82.10 | 81.75 | 81.82 | 76.72 | 0.75% | 351,653 |
| Oct 29, 2024 | 81.01 | 81.23 | 81.01 | 81.21 | 76.15 | 0.22% | 133,856 |
| Oct 28, 2024 | 80.62 | 81.23 | 80.61 | 81.03 | 75.98 | 1.16% | 173,700 |
| Oct 25, 2024 | 80.42 | 80.42 | 80.02 | 80.10 | 75.11 | -1.54% | 242,386 |
| Oct 24, 2024 | 81.61 | 82.00 | 81.27 | 81.35 | 76.28 | -0.94% | 349,267 |
| Oct 23, 2024 | 81.78 | 82.12 | 81.46 | 82.12 | 77.00 | 0.86% | 383,183 |
| Oct 22, 2024 | 81.67 | 81.67 | 81.13 | 81.42 | 76.34 | -2.85% | 714,193 |
| Oct 21, 2024 | 83.63 | 83.83 | 83.33 | 83.81 | 78.58 | -0.89% | 130,278 |
| Oct 18, 2024 | 84.74 | 84.95 | 84.44 | 84.56 | 79.29 | 0.07% | 90,028 |
| Oct 17, 2024 | 84.64 | 84.90 | 84.41 | 84.50 | 79.23 | -2.05% | 384,270 |
| Oct 16, 2024 | 85.93 | 86.27 | 85.73 | 86.27 | 80.89 | 0.65% | 116,588 |
| Oct 15, 2024 | 86.00 | 86.00 | 85.52 | 85.71 | 80.37 | 0.54% | 66,148 |
| Oct 14, 2024 | 85.18 | 85.36 | 85.02 | 85.25 | 79.93 | 0.18% | 57,046 |
| Oct 11, 2024 | 84.73 | 85.14 | 84.73 | 85.10 | 79.79 | 0.45% | 60,329 |
| Oct 10, 2024 | 84.72 | 84.98 | 84.35 | 84.72 | 79.44 | -0.16% | 63,542 |
| Oct 9, 2024 | 84.41 | 85.00 | 84.21 | 84.86 | 79.57 | 1.33% | 159,346 |
| Oct 8, 2024 | 83.93 | 83.93 | 83.39 | 83.75 | 78.53 | 2.17% | 418,330 |
| Oct 7, 2024 | 82.90 | 82.90 | 81.46 | 81.97 | 76.86 | -2.94% | 678,385 |
| Oct 4, 2024 | 84.54 | 84.58 | 84.24 | 84.45 | 79.18 | -0.13% | 110,911 |
| Oct 3, 2024 | 84.88 | 85.17 | 84.39 | 84.56 | 79.29 | -0.97% | 549,509 |
| Oct 2, 2024 | 85.77 | 85.77 | 85.04 | 85.39 | 80.07 | -0.50% | 159,742 |
| Oct 1, 2024 | 86.45 | 86.45 | 85.50 | 85.82 | 80.47 | -0.21% | 346,236 |
| Sep 30, 2024 | 86.04 | 86.07 | 85.50 | 86.00 | 80.64 | 0.12% | 109,987 |
| Sep 27, 2024 | 85.89 | 86.14 | 85.76 | 85.90 | 80.54 | 0.23% | 112,952 |
| Sep 26, 2024 | 86.10 | 86.32 | 85.54 | 85.70 | 80.36 | -0.86% | 136,825 |
| Sep 25, 2024 | 86.50 | 86.74 | 86.28 | 86.44 | 81.05 | 0.05% | 193,207 |
| Sep 24, 2024 | 86.73 | 86.84 | 86.20 | 86.40 | 81.01 | -0.66% | 90,397 |
| Sep 23, 2024 | 86.93 | 87.06 | 86.43 | 86.97 | 81.55 | 0.74% | 104,651 |
| Sep 20, 2024 | 86.01 | 86.63 | 85.83 | 86.33 | 80.95 | 0.83% | 189,108 |
| Sep 19, 2024 | 85.54 | 85.74 | 85.26 | 85.62 | 80.28 | -0.29% | 163,369 |
| Sep 18, 2024 | 85.95 | 86.41 | 85.65 | 85.87 | 80.52 | -0.43% | 95,662 |
| Sep 17, 2024 | 86.47 | 86.47 | 85.91 | 86.24 | 80.86 | -0.30% | 122,301 |
| Sep 16, 2024 | 86.49 | 86.65 | 86.01 | 86.50 | 81.11 | 0.06% | 117,020 |
| Sep 13, 2024 | 86.05 | 86.45 | 85.85 | 86.45 | 81.06 | 1.00% | 137,829 |
| Sep 12, 2024 | 85.22 | 85.62 | 84.87 | 85.59 | 80.25 | 0.71% | 140,983 |
| Sep 11, 2024 | 84.79 | 85.13 | 84.10 | 84.99 | 79.69 | -0.23% | 411,440 |
| Sep 10, 2024 | 85.23 | 85.23 | 84.85 | 85.19 | 79.88 | 1.00% | 111,956 |
| Sep 9, 2024 | 84.11 | 84.56 | 83.99 | 84.35 | 79.09 | 0.50% | 93,385 |
| Sep 6, 2024 | 84.28 | 84.67 | 83.91 | 83.93 | 78.70 | -1.35% | 154,300 |
| Sep 5, 2024 | 84.92 | 85.18 | 84.73 | 85.08 | 79.77 | 0.35% | 113,246 |
| Sep 4, 2024 | 84.11 | 84.90 | 84.11 | 84.78 | 79.49 | 0.93% | 91,981 |
| Sep 3, 2024 | 84.40 | 84.40 | 83.80 | 84.00 | 78.76 | -0.49% | 82,664 |
| Aug 30, 2024 | 83.93 | 84.49 | 83.93 | 84.41 | 79.15 | 1.43% | 107,864 |
| Aug 29, 2024 | 83.55 | 83.72 | 83.06 | 83.22 | 78.03 | -0.62% | 81,160 |
| Aug 28, 2024 | 83.75 | 84.00 | 83.55 | 83.74 | 78.52 | -0.61% | 92,331 |
| Aug 27, 2024 | 83.94 | 84.25 | 83.77 | 84.25 | 79.00 | 0.39% | 223,436 |
| Aug 26, 2024 | 83.69 | 83.93 | 83.54 | 83.92 | 78.69 | 0.39% | 73,191 |
| Aug 23, 2024 | 83.53 | 83.77 | 83.32 | 83.59 | 78.38 | 0.41% | 134,179 |
| Aug 22, 2024 | 83.53 | 83.59 | 83.24 | 83.25 | 78.06 | -0.47% | 48,425 |
| Aug 21, 2024 | 83.38 | 83.66 | 82.95 | 83.64 | 78.42 | 1.27% | 134,593 |
| Aug 20, 2024 | 82.66 | 82.85 | 82.45 | 82.59 | 77.44 | 0.10% | 54,442 |
| Aug 19, 2024 | 82.50 | 82.61 | 82.32 | 82.51 | 77.37 | 0.66% | 95,029 |
| Aug 16, 2024 | 81.58 | 81.97 | 81.58 | 81.97 | 76.86 | 1.00% | 111,948 |
| Aug 15, 2024 | 80.85 | 81.44 | 80.85 | 81.16 | 76.10 | 0.79% | 79,168 |
| Aug 14, 2024 | 80.58 | 80.87 | 80.36 | 80.52 | 75.50 | -0.42% | 235,446 |
| Aug 13, 2024 | 81.28 | 81.28 | 80.71 | 80.86 | 75.82 | -0.89% | 106,992 |
| Aug 12, 2024 | 81.56 | 81.95 | 81.47 | 81.59 | 76.50 | 0.54% | 135,194 |
| Aug 9, 2024 | 81.05 | 81.48 | 80.79 | 81.15 | 76.09 | -0.22% | 211,184 |
| Aug 8, 2024 | 81.08 | 81.34 | 80.90 | 81.33 | 76.26 | 1.11% | 113,836 |
| Aug 7, 2024 | 81.29 | 81.29 | 80.42 | 80.44 | 75.42 | 0.64% | 111,039 |
| Aug 6, 2024 | 79.80 | 80.27 | 79.51 | 79.93 | 74.95 | 0.57% | 135,763 |
| Aug 5, 2024 | 78.47 | 80.04 | 78.29 | 79.48 | 74.52 | -3.72% | 350,352 |
| Aug 2, 2024 | 82.49 | 82.65 | 81.94 | 82.55 | 77.40 | 0.21% | 315,645 |
| Aug 1, 2024 | 83.35 | 83.35 | 82.38 | 82.38 | 77.24 | -1.87% | 249,912 |