iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
66.40
+0.35 (0.53%)
At close: May 21, 2026, 4:00 PM EDT
66.40
0.00 (0.00%)
After-hours: May 21, 2026, 4:10 PM EDT
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 65.67 | 66.77 | 65.67 | 66.40 | 66.40 | 0.53% | 6,668 |
| May 20, 2026 | 65.09 | 66.43 | 65.06 | 66.05 | 66.05 | 1.52% | 6,359 |
| May 19, 2026 | 65.10 | 65.43 | 64.80 | 65.06 | 65.06 | -0.08% | 95,733 |
| May 18, 2026 | 65.40 | 65.84 | 64.72 | 65.11 | 65.11 | -1.71% | 14,110 |
| May 15, 2026 | 66.29 | 66.44 | 65.95 | 66.24 | 66.24 | -0.56% | 50,380 |
| May 14, 2026 | 66.42 | 66.87 | 66.42 | 66.61 | 66.61 | -0.05% | 90,861 |
| May 13, 2026 | 66.08 | 66.92 | 65.86 | 66.64 | 66.64 | 1.32% | 76,308 |
| May 12, 2026 | 65.86 | 65.99 | 65.45 | 65.77 | 65.77 | -2.22% | 77,870 |
| May 11, 2026 | 67.98 | 68.08 | 67.26 | 67.26 | 67.26 | -2.63% | 128,965 |
| May 8, 2026 | 68.77 | 69.10 | 68.60 | 69.08 | 69.08 | 1.10% | 143,286 |
| May 7, 2026 | 68.74 | 69.10 | 68.30 | 68.33 | 68.33 | -0.09% | 236,064 |
| May 6, 2026 | 67.57 | 68.46 | 67.57 | 68.39 | 68.39 | 2.47% | 110,827 |
| May 5, 2026 | 66.62 | 66.94 | 66.42 | 66.74 | 66.74 | 1.32% | 156,896 |
| May 4, 2026 | 66.24 | 66.75 | 65.63 | 65.87 | 65.87 | -0.65% | 328,353 |
| May 1, 2026 | 66.59 | 67.12 | 66.30 | 66.30 | 66.30 | -0.90% | 309,665 |
| Apr 30, 2026 | 66.20 | 67.00 | 66.18 | 66.90 | 66.90 | 1.36% | 179,036 |
| Apr 29, 2026 | 66.20 | 66.36 | 65.84 | 66.00 | 66.00 | -0.81% | 113,158 |
| Apr 28, 2026 | 65.94 | 66.54 | 65.94 | 66.54 | 66.54 | -0.40% | 73,522 |
| Apr 27, 2026 | 67.04 | 67.09 | 66.50 | 66.81 | 66.81 | 0.75% | 252,218 |
| Apr 24, 2026 | 66.34 | 66.67 | 66.00 | 66.31 | 66.31 | -0.48% | 89,872 |
| Apr 23, 2026 | 66.95 | 67.43 | 66.24 | 66.63 | 66.63 | -0.95% | 172,923 |
| Apr 22, 2026 | 67.07 | 67.38 | 67.00 | 67.27 | 67.27 | 1.60% | 26,723 |
| Apr 21, 2026 | 66.99 | 66.99 | 66.21 | 66.21 | 66.21 | -1.31% | 58,685 |
| Apr 20, 2026 | 67.01 | 67.37 | 66.79 | 67.09 | 67.09 | -1.86% | 80,852 |
| Apr 17, 2026 | 67.86 | 68.86 | 67.79 | 68.36 | 68.36 | 3.17% | 259,067 |
| Apr 16, 2026 | 66.12 | 66.50 | 66.06 | 66.26 | 66.26 | 0.18% | 35,531 |
| Apr 15, 2026 | 65.85 | 66.25 | 65.59 | 66.14 | 66.14 | 0.58% | 156,560 |
| Apr 14, 2026 | 65.64 | 65.96 | 65.47 | 65.76 | 65.76 | 1.28% | 101,782 |
| Apr 13, 2026 | 64.30 | 65.34 | 64.09 | 64.93 | 64.93 | 0.06% | 146,169 |
| Apr 10, 2026 | 64.62 | 65.11 | 64.40 | 64.89 | 64.89 | 1.11% | 224,754 |
| Apr 9, 2026 | 64.07 | 64.40 | 63.61 | 64.18 | 64.18 | 0.49% | 142,336 |
| Apr 8, 2026 | 64.16 | 64.83 | 63.47 | 63.87 | 63.87 | 4.31% | 207,073 |
| Apr 7, 2026 | 61.28 | 61.29 | 60.70 | 61.23 | 61.23 | -0.47% | 132,694 |
| Apr 6, 2026 | 60.95 | 61.70 | 60.94 | 61.52 | 61.52 | 1.72% | 279,012 |
| Apr 2, 2026 | 59.81 | 60.99 | 59.79 | 60.48 | 60.48 | -0.38% | 160,042 |
| Apr 1, 2026 | 60.26 | 60.92 | 60.15 | 60.71 | 60.71 | 1.25% | 319,811 |
| Mar 31, 2026 | 58.41 | 60.20 | 58.41 | 59.96 | 59.96 | 3.58% | 289,282 |
| Mar 30, 2026 | 58.16 | 58.50 | 57.78 | 57.89 | 57.89 | -1.28% | 90,295 |
| Mar 27, 2026 | 59.00 | 59.21 | 58.51 | 58.64 | 58.64 | -1.73% | 252,152 |
| Mar 26, 2026 | 60.30 | 60.75 | 59.57 | 59.67 | 59.67 | -1.91% | 141,510 |
| Mar 25, 2026 | 60.84 | 61.12 | 60.57 | 60.83 | 60.83 | 2.86% | 179,666 |
| Mar 24, 2026 | 59.69 | 59.75 | 58.82 | 59.14 | 59.14 | -3.21% | 432,070 |
| Mar 23, 2026 | 60.55 | 61.99 | 60.40 | 61.10 | 61.10 | 2.71% | 496,325 |
| Mar 20, 2026 | 60.78 | 60.85 | 59.27 | 59.49 | 59.49 | -2.48% | 148,902 |
| Mar 19, 2026 | 60.66 | 61.29 | 60.51 | 61.00 | 61.00 | -0.21% | 274,363 |
| Mar 18, 2026 | 61.58 | 61.99 | 61.08 | 61.13 | 61.13 | -0.80% | 121,357 |
| Mar 17, 2026 | 62.11 | 62.28 | 61.56 | 61.62 | 61.62 | -0.56% | 127,476 |
| Mar 16, 2026 | 61.69 | 62.17 | 61.60 | 61.97 | 61.97 | 0.63% | 484,413 |
| Mar 13, 2026 | 61.99 | 62.35 | 61.50 | 61.58 | 61.58 | -1.38% | 341,359 |
| Mar 12, 2026 | 63.19 | 63.25 | 62.22 | 62.44 | 62.44 | -1.48% | 364,803 |