iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
71.40
+2.66 (3.87%)
At close: May 12, 2025, 4:00 PM
71.40
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 71.07 | 71.50 | 70.85 | 71.40 | 71.40 | 3.87% | 495,414 |
| 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 |
| 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 |