iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
62.44
-0.94 (-1.48%)
Mar 12, 2026, 4:00 PM EDT - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 63.19 | 63.25 | 62.22 | 62.44 | 62.44 | -1.48% | 364,803 |
| Mar 11, 2026 | 63.41 | 63.74 | 63.23 | 63.38 | 63.38 | -0.17% | 15,562 |
| Mar 10, 2026 | 63.65 | 64.12 | 63.43 | 63.49 | 63.49 | 0.27% | 8,312 |
| Mar 9, 2026 | 62.33 | 63.65 | 62.08 | 63.32 | 63.32 | -0.47% | 185,248 |
| Mar 6, 2026 | 63.57 | 63.80 | 63.19 | 63.62 | 63.62 | -0.13% | 10,168 |
| Mar 5, 2026 | 63.85 | 63.92 | 62.73 | 63.70 | 63.70 | -0.19% | 154,590 |
| Mar 4, 2026 | 63.61 | 63.92 | 63.24 | 63.82 | 63.82 | 0.52% | 6,325 |
| Mar 3, 2026 | 63.38 | 63.50 | 62.05 | 63.49 | 63.49 | -1.87% | 44,116 |
| Mar 2, 2026 | 64.70 | 65.22 | 64.66 | 64.70 | 64.70 | -2.68% | 19,358 |
| Feb 27, 2026 | 66.58 | 66.73 | 66.21 | 66.48 | 66.48 | -0.37% | 65,885 |
| Feb 26, 2026 | 67.50 | 67.52 | 66.64 | 66.73 | 66.73 | -1.01% | 92,186 |
| Feb 25, 2026 | 67.49 | 67.78 | 67.08 | 67.41 | 67.41 | 0.34% | 7,679 |
| Feb 24, 2026 | 67.10 | 67.49 | 66.91 | 67.18 | 67.18 | 0.37% | 76,827 |
| Feb 23, 2026 | 68.34 | 68.34 | 66.90 | 66.93 | 66.93 | -2.25% | 5,377 |
| Feb 20, 2026 | 67.17 | 68.47 | 67.04 | 68.47 | 68.47 | 2.62% | 88,240 |
| Feb 19, 2026 | 66.99 | 67.06 | 66.55 | 66.72 | 66.72 | -1.74% | 153,772 |
| Feb 18, 2026 | 67.94 | 68.19 | 67.67 | 67.90 | 67.90 | -0.22% | 91,322 |
| Feb 17, 2026 | 67.74 | 68.16 | 67.62 | 68.05 | 68.05 | 0.61% | 38,274 |
| Feb 13, 2026 | 67.79 | 67.87 | 67.47 | 67.64 | 67.64 | -0.75% | 30,703 |
| Feb 12, 2026 | 68.28 | 68.82 | 68.11 | 68.15 | 68.15 | -0.99% | 337,347 |
| Feb 11, 2026 | 68.67 | 68.93 | 68.54 | 68.83 | 68.83 | -0.52% | 13,930 |
| Feb 10, 2026 | 69.50 | 69.50 | 68.79 | 69.19 | 69.19 | 0.86% | 8,535 |
| Feb 9, 2026 | 68.10 | 68.78 | 68.10 | 68.60 | 68.60 | 1.80% | 104,788 |
| Feb 6, 2026 | 67.00 | 67.50 | 66.88 | 67.39 | 67.39 | 0.51% | 82,485 |
| Feb 5, 2026 | 67.49 | 67.70 | 67.00 | 67.05 | 67.05 | -1.69% | 93,828 |
| Feb 4, 2026 | 68.25 | 68.29 | 67.84 | 68.20 | 68.20 | 0.46% | 129,155 |
| Feb 3, 2026 | 68.50 | 68.50 | 67.51 | 67.89 | 67.89 | -0.32% | 215,174 |
| Feb 2, 2026 | 65.06 | 68.45 | 65.00 | 68.11 | 68.11 | 3.42% | 833,641 |
| Jan 30, 2026 | 65.98 | 66.02 | 65.40 | 65.86 | 65.86 | 1.21% | 8,531 |
| Jan 29, 2026 | 65.21 | 65.25 | 64.38 | 65.07 | 65.07 | -0.02% | 14,539 |
| Jan 28, 2026 | 65.21 | 65.29 | 64.75 | 65.08 | 65.08 | 0.40% | 340,580 |
| Jan 27, 2026 | 64.99 | 65.11 | 64.80 | 64.82 | 64.82 | -0.18% | 114,271 |
| Jan 26, 2026 | 64.49 | 65.04 | 64.36 | 64.94 | 64.94 | 1.11% | 123,663 |
| Jan 23, 2026 | 64.25 | 64.52 | 63.96 | 64.23 | 64.23 | -1.98% | 246,575 |
| Jan 22, 2026 | 65.39 | 65.70 | 65.38 | 65.53 | 65.53 | 0.77% | 181,803 |
| Jan 21, 2026 | 64.96 | 65.22 | 64.75 | 65.03 | 65.03 | -0.57% | 329,794 |
| Jan 20, 2026 | 65.71 | 65.99 | 65.40 | 65.40 | 65.40 | -3.17% | 449,164 |
| Jan 16, 2026 | 67.50 | 67.78 | 67.48 | 67.54 | 67.54 | -0.65% | 57,523 |
| Jan 15, 2026 | 68.00 | 68.20 | 67.80 | 67.98 | 67.98 | 0.12% | 4,761 |
| Jan 14, 2026 | 67.71 | 68.26 | 67.71 | 67.90 | 67.90 | 0.31% | 144,405 |
| Jan 13, 2026 | 68.02 | 68.02 | 67.59 | 67.69 | 67.69 | -0.46% | 70,195 |
| Jan 12, 2026 | 67.75 | 68.12 | 67.67 | 68.00 | 68.00 | -0.45% | 9,860 |
| Jan 9, 2026 | 68.37 | 68.45 | 67.90 | 68.31 | 68.31 | -1.19% | 127,698 |
| Jan 8, 2026 | 69.63 | 69.63 | 68.90 | 69.13 | 69.13 | -1.51% | 3,517 |
| Jan 7, 2026 | 70.15 | 70.34 | 69.86 | 70.19 | 70.19 | 0.62% | 52,267 |
| Jan 6, 2026 | 70.62 | 70.62 | 69.75 | 69.76 | 69.76 | -1.22% | 6,748 |
| Jan 5, 2026 | 69.95 | 70.65 | 69.84 | 70.62 | 70.62 | 0.87% | 24,503 |
| Jan 2, 2026 | 70.03 | 70.37 | 69.95 | 70.01 | 70.01 | 0.14% | 103,138 |
| Dec 31, 2025 | 69.58 | 69.91 | 69.46 | 69.91 | 69.91 | 1.29% | 60,334 |
| Dec 30, 2025 | 68.72 | 69.23 | 68.62 | 69.02 | 69.02 | 0.37% | 60,648 |