iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
76.90
-0.97 (-1.25%)
Jul 18, 2025, 4:00 PM - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 76.60 | 77.09 | 76.27 | 76.64 | 76.64 | -1.10% | 85,942 |
| Jul 3, 2025 | 77.15 | 77.50 | 77.05 | 77.49 | 77.49 | 1.08% | 145,394 |
| Jul 2, 2025 | 76.61 | 76.97 | 76.50 | 76.66 | 76.66 | -0.38% | 59,763 |
| Jul 1, 2025 | 76.96 | 77.25 | 76.61 | 76.95 | 76.95 | -0.30% | 115,452 |
| Jun 30, 2025 | 76.98 | 77.18 | 76.70 | 77.18 | 77.18 | 0.40% | 59,601 |
| Jun 27, 2025 | 76.56 | 77.09 | 76.56 | 76.87 | 76.87 | 0.92% | 249,310 |
| Jun 26, 2025 | 76.14 | 76.60 | 76.11 | 76.17 | 76.17 | 0.30% | 238,214 |
| Jun 25, 2025 | 75.49 | 76.14 | 75.22 | 75.94 | 75.94 | 1.14% | 170,939 |
| Jun 24, 2025 | 74.83 | 75.27 | 74.45 | 75.09 | 75.09 | 1.18% | 70,720 |
| Jun 23, 2025 | 73.78 | 74.34 | 73.68 | 74.21 | 74.21 | 1.31% | 336,185 |
| Jun 20, 2025 | 73.62 | 73.86 | 73.25 | 73.25 | 73.25 | -1.28% | 117,823 |
| Jun 18, 2025 | 74.35 | 74.58 | 74.00 | 74.20 | 74.20 | 0.13% | 61,650 |
| Jun 17, 2025 | 74.56 | 74.86 | 74.10 | 74.10 | 74.10 | -1.40% | 83,621 |
| Jun 16, 2025 | 75.01 | 75.82 | 74.76 | 75.15 | 75.15 | 0.62% | 126,598 |
| Jun 13, 2025 | 74.75 | 75.36 | 74.54 | 74.69 | 74.69 | -1.28% | 236,135 |
| Jun 12, 2025 | 75.71 | 76.06 | 75.59 | 75.66 | 75.66 | -1.56% | 143,191 |
| Jun 11, 2025 | 76.76 | 76.97 | 76.56 | 76.86 | 76.86 | 0.27% | 57,804 |
| Jun 10, 2025 | 76.63 | 76.95 | 76.50 | 76.65 | 76.65 | 0.10% | 73,328 |
| Jun 9, 2025 | 76.32 | 76.63 | 76.00 | 76.57 | 76.57 | 1.02% | 328,948 |
| Jun 6, 2025 | 75.40 | 75.80 | 75.30 | 75.80 | 75.80 | 1.17% | 304,549 |
| Jun 5, 2025 | 75.00 | 75.22 | 74.78 | 74.92 | 74.92 | 0.64% | 50,613 |
| Jun 4, 2025 | 74.70 | 74.97 | 74.44 | 74.44 | 74.44 | -0.11% | 244,479 |
| Jun 3, 2025 | 74.69 | 74.77 | 74.46 | 74.52 | 74.52 | -0.90% | 91,191 |
| Jun 2, 2025 | 74.75 | 75.30 | 74.65 | 75.20 | 75.20 | 0.75% | 84,693 |
| May 30, 2025 | 74.53 | 74.69 | 74.07 | 74.64 | 74.64 | -0.11% | 92,197 |
| May 29, 2025 | 74.58 | 74.77 | 74.15 | 74.72 | 74.72 | 0.70% | 61,496 |
| May 28, 2025 | 74.16 | 74.35 | 74.00 | 74.20 | 74.20 | -0.07% | 71,041 |
| May 27, 2025 | 74.30 | 74.30 | 73.91 | 74.25 | 74.25 | 0.49% | 84,001 |
| May 23, 2025 | 73.19 | 73.98 | 73.03 | 73.89 | 73.89 | 1.79% | 83,490 |
| May 22, 2025 | 72.97 | 72.97 | 72.49 | 72.59 | 72.59 | -0.55% | 152,099 |
| May 21, 2025 | 73.26 | 73.48 | 72.63 | 72.99 | 72.99 | -0.16% | 269,744 |
| May 20, 2025 | 73.46 | 73.46 | 73.00 | 73.11 | 73.11 | -1.63% | 261,333 |
| May 19, 2025 | 73.77 | 74.33 | 73.77 | 74.32 | 74.32 | 1.25% | 97,190 |
| May 16, 2025 | 73.12 | 73.72 | 73.02 | 73.40 | 73.40 | 0.18% | 218,907 |
| May 15, 2025 | 72.94 | 73.38 | 72.81 | 73.27 | 73.27 | 1.51% | 65,403 |
| May 14, 2025 | 72.51 | 72.80 | 72.08 | 72.18 | 72.18 | -0.14% | 134,498 |
| May 13, 2025 | 71.48 | 72.54 | 71.48 | 72.28 | 72.28 | 1.23% | 920,737 |
| May 12, 2025 | 71.07 | 71.50 | 70.85 | 71.40 | 71.40 | 3.87% | 495,485 |
| May 9, 2025 | 68.91 | 69.36 | 68.32 | 68.74 | 68.74 | 2.52% | 239,213 |
| May 8, 2025 | 68.01 | 68.18 | 66.24 | 67.05 | 67.05 | -2.88% | 905,676 |
| May 7, 2025 | 70.02 | 70.04 | 69.04 | 69.04 | 69.04 | -0.70% | 243,803 |