iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
76.17
+0.23 (0.30%)
At close: Jun 26, 2025, 4:00 PM
79.49
+3.32 (4.36%)
Pre-market: Jun 27, 2025, 4:25 AM EDT
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2025 | 69.80 | 70.14 | 69.53 | 69.53 | 69.53 | -2.14% | 272,703 |
| May 5, 2025 | 71.28 | 71.48 | 71.04 | 71.05 | 71.05 | 0.72% | 76,636 |
| May 2, 2025 | 70.81 | 70.82 | 70.07 | 70.54 | 70.54 | 0.90% | 200,763 |
| May 1, 2025 | 69.92 | 70.07 | 69.53 | 69.91 | 69.91 | 0.55% | 141,169 |
| Apr 30, 2025 | 69.73 | 69.85 | 69.32 | 69.53 | 69.53 | -1.63% | 252,555 |
| Apr 29, 2025 | 70.58 | 70.75 | 70.42 | 70.68 | 70.68 | 0.63% | 183,076 |
| Apr 28, 2025 | 70.69 | 70.79 | 69.72 | 70.24 | 70.24 | 0.47% | 507,757 |
| Apr 25, 2025 | 69.63 | 70.18 | 69.29 | 69.91 | 69.91 | -2.37% | 370,827 |
| Apr 24, 2025 | 70.71 | 71.73 | 70.71 | 71.61 | 71.61 | 1.66% | 97,830 |
| Apr 23, 2025 | 71.27 | 71.44 | 70.26 | 70.44 | 70.44 | -1.34% | 119,182 |
| Apr 22, 2025 | 71.58 | 71.98 | 71.08 | 71.40 | 71.40 | 1.12% | 228,251 |
| Apr 21, 2025 | 70.90 | 70.94 | 70.02 | 70.61 | 70.61 | 1.28% | 207,289 |
| Apr 17, 2025 | 69.05 | 70.00 | 69.04 | 69.72 | 69.72 | 2.11% | 142,702 |
| Apr 16, 2025 | 68.69 | 68.99 | 68.07 | 68.28 | 68.28 | 0.06% | 132,488 |
| Apr 15, 2025 | 68.51 | 68.77 | 68.00 | 68.24 | 68.24 | 0.37% | 142,409 |