iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
69.20
-0.34 (-0.49%)
Dec 26, 2025, 4:00 PM EST - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 69.54 | 69.54 | 69.10 | 69.20 | 69.20 | -0.49% | 8,558 |
| 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 |
| Dec 3, 2025 | 71.08 | 71.17 | 70.42 | 70.60 | 69.18 | -1.20% | 418,853 |
| Dec 2, 2025 | 71.92 | 71.92 | 71.16 | 71.46 | 70.02 | -1.02% | 228,747 |
| Dec 1, 2025 | 72.47 | 72.66 | 72.19 | 72.19 | 70.74 | -0.78% | 64,538 |
| Nov 28, 2025 | 72.75 | 73.20 | 72.34 | 72.76 | 71.30 | -0.26% | 254,503 |
| Nov 26, 2025 | 72.71 | 73.03 | 72.46 | 72.95 | 71.48 | 1.19% | 98,987 |
| Nov 25, 2025 | 71.73 | 72.41 | 71.73 | 72.09 | 70.64 | 0.14% | 59,414 |
| Nov 24, 2025 | 71.73 | 72.19 | 71.71 | 71.99 | 70.54 | 0.56% | 121,297 |
| Nov 21, 2025 | 71.66 | 71.82 | 71.25 | 71.59 | 70.15 | -1.66% | 114,752 |
| Nov 20, 2025 | 73.49 | 73.63 | 72.74 | 72.80 | 71.34 | -0.79% | 101,747 |
| Nov 19, 2025 | 73.31 | 73.68 | 73.31 | 73.38 | 71.91 | 0.14% | 57,599 |
| Nov 18, 2025 | 73.18 | 73.57 | 73.05 | 73.28 | 71.81 | -0.79% | 165,976 |
| Nov 17, 2025 | 73.68 | 74.17 | 73.62 | 73.86 | 72.38 | 0.59% | 67,173 |
| Nov 14, 2025 | 73.22 | 73.84 | 73.07 | 73.43 | 71.95 | 0.44% | 107,201 |
| Nov 13, 2025 | 73.53 | 73.56 | 72.71 | 73.11 | 71.64 | -0.84% | 145,722 |
| Nov 12, 2025 | 73.68 | 73.90 | 73.64 | 73.73 | 72.25 | -0.46% | 29,755 |
| Nov 11, 2025 | 73.39 | 74.16 | 73.39 | 74.07 | 72.58 | 1.23% | 91,189 |
| Nov 10, 2025 | 72.98 | 73.42 | 72.95 | 73.17 | 71.70 | 0.54% | 36,370 |
| Nov 7, 2025 | 72.66 | 72.94 | 72.37 | 72.78 | 71.32 | 0.17% | 99,435 |
| Nov 6, 2025 | 73.16 | 73.23 | 72.36 | 72.66 | 71.20 | -1.98% | 250,787 |
| Nov 5, 2025 | 73.69 | 74.28 | 73.66 | 74.13 | 72.64 | 0.60% | 30,901 |
| Nov 4, 2025 | 73.75 | 74.04 | 73.52 | 73.69 | 72.21 | -0.83% | 111,049 |
| Nov 3, 2025 | 74.00 | 74.36 | 73.81 | 74.31 | 72.82 | 0.83% | 41,394 |
| Oct 31, 2025 | 73.89 | 73.89 | 73.51 | 73.70 | 72.22 | -0.61% | 133,093 |
| Oct 30, 2025 | 74.27 | 74.37 | 73.91 | 74.15 | 72.66 | -0.28% | 211,038 |
| Oct 29, 2025 | 74.88 | 74.88 | 74.07 | 74.36 | 72.87 | -0.23% | 80,598 |
| Oct 28, 2025 | 74.65 | 74.70 | 74.36 | 74.53 | 73.03 | -0.23% | 261,023 |
| Oct 27, 2025 | 74.73 | 74.89 | 74.61 | 74.70 | 73.20 | 0.32% | 179,067 |
| Oct 24, 2025 | 74.71 | 74.77 | 74.39 | 74.46 | 72.96 | -0.05% | 89,229 |
| Oct 23, 2025 | 74.81 | 74.81 | 74.35 | 74.50 | 73.00 | -1.62% | 246,412 |
| Oct 22, 2025 | 75.48 | 75.94 | 75.18 | 75.73 | 74.21 | 1.95% | 246,898 |
| Oct 21, 2025 | 74.53 | 74.90 | 74.28 | 74.28 | 72.79 | -0.64% | 76,531 |
| Oct 20, 2025 | 74.25 | 74.87 | 74.25 | 74.76 | 73.26 | 0.56% | 579,480 |
| Oct 17, 2025 | 73.98 | 74.44 | 73.79 | 74.34 | 72.85 | 0.49% | 94,828 |
| Oct 16, 2025 | 73.92 | 74.32 | 73.81 | 73.98 | 72.49 | 0.18% | 152,423 |