iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
70.44
-0.96 (-1.34%)
Apr 23, 2025, 4:00 PM EDT - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 71.27 | 71.44 | 70.26 | 70.44 | 70.44 | -1.34% | 119,134 |
| 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 |
| Apr 14, 2025 | 68.49 | 68.49 | 67.41 | 67.99 | 67.99 | 0.91% | 110,425 |
| Apr 11, 2025 | 66.65 | 67.55 | 66.07 | 67.38 | 67.38 | 1.10% | 83,098 |
| Apr 10, 2025 | 66.10 | 67.12 | 65.53 | 66.65 | 66.65 | -1.45% | 89,263 |
| Apr 9, 2025 | 64.01 | 68.88 | 63.71 | 67.63 | 67.63 | 4.01% | 272,969 |
| Apr 8, 2025 | 66.21 | 66.59 | 64.07 | 65.02 | 65.02 | -0.12% | 122,290 |
| Apr 7, 2025 | 63.90 | 67.55 | 63.48 | 65.10 | 65.10 | 0.71% | 230,987 |
| Apr 4, 2025 | 66.47 | 66.58 | 64.40 | 64.64 | 64.64 | -5.81% | 376,844 |
| Apr 3, 2025 | 68.66 | 69.12 | 68.56 | 68.63 | 68.63 | -0.84% | 630,062 |
| Apr 2, 2025 | 68.48 | 69.25 | 68.48 | 69.21 | 69.21 | 1.35% | 133,602 |
| Apr 1, 2025 | 67.95 | 68.59 | 67.61 | 68.29 | 68.29 | 0.29% | 268,014 |
| Mar 31, 2025 | 67.68 | 68.30 | 67.51 | 68.09 | 68.09 | 0.13% | 525,982 |
| 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 |