iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
68.05
+0.41 (0.61%)
Feb 17, 2026, 4:00 PM EST - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 68.89 | 68.89 | 68.59 | 68.77 | 68.77 | -0.63% | 62,514 |
| Dec 26, 2025 | 69.50 | 69.53 | 69.08 | 69.20 | 69.20 | -0.49% | 92,214 |
| Dec 24, 2025 | 69.77 | 69.89 | 69.44 | 69.54 | 69.54 | -1.31% | 113,651 |
| Dec 23, 2025 | 69.74 | 70.46 | 69.62 | 70.46 | 70.46 | 1.00% | 50,873 |
| Dec 22, 2025 | 70.00 | 70.00 | 69.42 | 69.76 | 69.76 | -0.11% | 86,146 |
| Dec 19, 2025 | 69.37 | 69.95 | 68.83 | 69.84 | 69.84 | 2.17% | 183,823 |
| Dec 18, 2025 | 68.37 | 68.55 | 68.09 | 68.36 | 68.36 | 0.96% | 73,953 |
| Dec 17, 2025 | 67.99 | 68.25 | 67.67 | 67.71 | 67.71 | -0.41% | 79,441 |
| Dec 16, 2025 | 68.06 | 68.17 | 67.82 | 67.99 | 67.99 | -2.86% | 55,364 |
| Dec 15, 2025 | 70.01 | 70.24 | 69.83 | 69.99 | 68.58 | 0.65% | 86,223 |
| Dec 12, 2025 | 69.96 | 70.12 | 69.51 | 69.54 | 68.14 | -1.19% | 64,498 |
| Dec 11, 2025 | 69.66 | 70.60 | 69.66 | 70.38 | 68.97 | 0.60% | 106,630 |
| Dec 10, 2025 | 69.86 | 70.24 | 69.75 | 69.96 | 68.55 | -0.43% | 144,974 |
| Dec 9, 2025 | 70.14 | 70.32 | 69.90 | 70.26 | 68.85 | 1.84% | 113,441 |
| Dec 8, 2025 | 69.51 | 69.51 | 68.93 | 68.99 | 67.60 | -2.23% | 133,838 |
| Dec 5, 2025 | 70.83 | 70.83 | 70.50 | 70.56 | 69.14 | -0.38% | 135,197 |
| Dec 4, 2025 | 70.81 | 71.10 | 70.74 | 70.83 | 69.41 | 0.33% | 77,746 |