iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
68.00
-0.85 (-1.23%)
At close: Mar 28, 2025, 4:00 PM
68.41
+0.41 (0.61%)
After-hours: Mar 28, 2025, 8:00 PM EDT
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 68.46 | 68.85 | 67.80 | 68.00 | 68.00 | -1.23% | 117,658 |
| Mar 27, 2025 | 68.52 | 68.85 | 68.29 | 68.85 | 68.85 | 1.37% | 477,228 |
| Mar 26, 2025 | 68.25 | 68.25 | 67.62 | 67.92 | 67.92 | -1.67% | 305,488 |
| Mar 25, 2025 | 69.12 | 69.26 | 68.76 | 69.08 | 69.08 | -1.43% | 198,182 |
| Mar 24, 2025 | 69.83 | 70.10 | 69.63 | 70.08 | 70.08 | 1.11% | 326,721 |
| Mar 21, 2025 | 69.06 | 69.54 | 68.59 | 69.31 | 69.31 | 2.53% | 495,181 |
| Mar 20, 2025 | 67.25 | 67.80 | 67.17 | 67.60 | 67.60 | -0.41% | 307,019 |
| Mar 19, 2025 | 67.15 | 68.03 | 67.15 | 67.88 | 67.88 | 2.97% | 389,473 |
| Mar 18, 2025 | 65.99 | 66.25 | 65.72 | 65.92 | 65.92 | 1.60% | 508,193 |
| Mar 17, 2025 | 64.00 | 64.89 | 64.00 | 64.88 | 64.88 | 0.82% | 126,401 |
| Mar 14, 2025 | 63.88 | 64.52 | 63.88 | 64.35 | 64.35 | 1.37% | 150,770 |
| Mar 13, 2025 | 63.34 | 63.70 | 63.14 | 63.48 | 63.48 | -1.00% | 100,058 |
| Mar 12, 2025 | 63.88 | 64.26 | 63.79 | 64.12 | 64.12 | -0.36% | 692,741 |
| Mar 11, 2025 | 64.06 | 64.50 | 63.84 | 64.35 | 64.35 | 0.22% | 864,924 |
| Mar 10, 2025 | 65.00 | 65.00 | 63.82 | 64.21 | 64.21 | -2.49% | 365,565 |
| Mar 7, 2025 | 65.51 | 65.89 | 65.14 | 65.85 | 65.85 | 1.07% | 187,766 |
| Mar 6, 2025 | 65.52 | 65.67 | 65.07 | 65.15 | 65.15 | 0.03% | 333,201 |
| Mar 5, 2025 | 64.36 | 65.19 | 64.12 | 65.13 | 65.13 | 4.27% | 511,571 |
| Mar 4, 2025 | 62.19 | 62.82 | 61.60 | 62.46 | 62.46 | 1.49% | 453,498 |
| Mar 3, 2025 | 61.94 | 62.52 | 61.54 | 61.54 | 61.54 | -1.88% | 379,068 |
| Feb 28, 2025 | 62.11 | 62.96 | 61.73 | 62.72 | 62.72 | -0.38% | 315,981 |
| Feb 27, 2025 | 63.09 | 63.43 | 62.81 | 62.96 | 62.96 | -2.45% | 327,990 |
| Feb 26, 2025 | 64.52 | 64.85 | 64.34 | 64.54 | 64.54 | -0.59% | 116,374 |
| Feb 25, 2025 | 64.70 | 65.03 | 64.43 | 64.92 | 64.92 | -0.03% | 314,963 |
| Feb 24, 2025 | 64.99 | 65.01 | 64.72 | 64.94 | 64.94 | -0.11% | 186,006 |
| Feb 21, 2025 | 65.93 | 65.93 | 65.01 | 65.01 | 65.01 | -1.90% | 172,099 |
| Feb 20, 2025 | 65.69 | 66.32 | 65.63 | 66.27 | 66.27 | 2.11% | 225,671 |
| Feb 19, 2025 | 64.67 | 64.90 | 64.66 | 64.90 | 64.90 | 1.61% | 243,982 |
| Feb 18, 2025 | 64.35 | 64.35 | 63.75 | 63.87 | 63.87 | -1.66% | 414,124 |
| Feb 14, 2025 | 65.38 | 65.41 | 64.90 | 64.95 | 64.95 | -3.09% | 397,781 |
| Feb 13, 2025 | 66.78 | 67.02 | 66.54 | 67.02 | 67.02 | 1.16% | 203,128 |
| Feb 12, 2025 | 66.59 | 66.62 | 66.19 | 66.25 | 66.25 | -1.30% | 343,037 |
| Feb 11, 2025 | 67.13 | 67.39 | 66.98 | 67.12 | 67.12 | -2.16% | 385,332 |
| Feb 10, 2025 | 68.45 | 68.69 | 68.38 | 68.60 | 68.60 | -0.58% | 536,565 |
| Feb 7, 2025 | 69.79 | 69.79 | 68.93 | 69.00 | 69.00 | -1.12% | 196,060 |
| Feb 6, 2025 | 69.91 | 69.99 | 69.67 | 69.78 | 69.78 | -0.85% | 220,793 |
| Feb 5, 2025 | 70.39 | 70.39 | 70.07 | 70.38 | 70.38 | 0.95% | 393,710 |
| Feb 4, 2025 | 69.25 | 69.77 | 69.25 | 69.72 | 69.72 | 0.93% | 536,019 |
| Feb 3, 2025 | 68.72 | 69.50 | 68.67 | 69.08 | 69.08 | -0.95% | 1,060,285 |
| Jan 31, 2025 | 70.11 | 70.16 | 69.51 | 69.74 | 69.74 | 0.13% | 625,484 |
| Jan 30, 2025 | 69.44 | 69.75 | 69.31 | 69.65 | 69.65 | 0.36% | 453,825 |
| Jan 29, 2025 | 69.14 | 69.46 | 69.14 | 69.40 | 69.40 | 2.39% | 514,851 |
| Jan 28, 2025 | 67.87 | 67.87 | 67.51 | 67.78 | 67.78 | -1.24% | 510,908 |
| Jan 27, 2025 | 68.74 | 68.85 | 68.50 | 68.63 | 68.63 | -2.49% | 895,129 |
| Jan 24, 2025 | 70.47 | 70.55 | 70.30 | 70.38 | 70.38 | -1.91% | 250,190 |
| Jan 23, 2025 | 71.43 | 71.76 | 71.43 | 71.75 | 71.75 | 1.77% | 380,176 |
| Jan 22, 2025 | 70.82 | 70.89 | 70.50 | 70.50 | 70.50 | -1.77% | 560,436 |
| Jan 21, 2025 | 71.74 | 71.92 | 71.51 | 71.77 | 71.77 | -0.82% | 281,954 |
| Jan 17, 2025 | 72.03 | 72.60 | 72.03 | 72.36 | 72.36 | - | 114,903 |
| Jan 16, 2025 | 72.43 | 72.50 | 72.23 | 72.36 | 72.36 | 0.36% | 261,589 |