iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
72.15
-0.64 (-0.88%)
Aug 14, 2025, 11:15 AM - Market open
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 72.38 | 72.95 | 72.38 | 72.79 | 72.79 | 0.65% | 220,541 |
| Aug 12, 2025 | 72.08 | 72.44 | 71.96 | 72.32 | 72.32 | 0.60% | 118,161 |
| Aug 11, 2025 | 71.84 | 72.15 | 71.78 | 71.89 | 71.89 | 0.24% | 279,573 |
| Aug 8, 2025 | 71.86 | 72.01 | 71.59 | 71.72 | 71.72 | -1.03% | 95,891 |
| Aug 7, 2025 | 72.59 | 72.79 | 72.34 | 72.47 | 72.47 | 0.65% | 76,501 |
| Aug 6, 2025 | 72.32 | 72.42 | 71.73 | 72.00 | 72.00 | -0.76% | 155,910 |
| Aug 5, 2025 | 72.62 | 72.93 | 72.50 | 72.55 | 72.55 | -0.10% | 107,403 |
| Aug 4, 2025 | 73.37 | 73.41 | 72.43 | 72.62 | 72.62 | -0.55% | 249,713 |
| Aug 1, 2025 | 73.02 | 73.37 | 72.77 | 73.02 | 73.02 | -0.35% | 264,150 |
| Jul 31, 2025 | 73.49 | 73.56 | 73.14 | 73.28 | 73.28 | -0.27% | 196,170 |
| Jul 30, 2025 | 73.97 | 74.04 | 73.45 | 73.48 | 73.48 | -1.57% | 347,612 |
| Jul 29, 2025 | 74.66 | 74.78 | 74.40 | 74.65 | 74.65 | 0.80% | 139,497 |
| Jul 28, 2025 | 74.34 | 74.60 | 73.95 | 74.06 | 74.06 | -1.36% | 151,092 |
| Jul 25, 2025 | 75.02 | 75.10 | 74.56 | 75.08 | 75.08 | -0.88% | 139,852 |
| Jul 24, 2025 | 76.49 | 76.61 | 75.70 | 75.75 | 75.75 | -1.23% | 133,057 |
| Jul 23, 2025 | 76.89 | 76.93 | 76.66 | 76.69 | 76.69 | -0.03% | 84,168 |
| Jul 22, 2025 | 76.91 | 76.99 | 76.61 | 76.71 | 76.71 | -0.69% | 331,820 |
| Jul 21, 2025 | 77.17 | 77.50 | 76.93 | 77.24 | 77.24 | 0.44% | 233,011 |
| Jul 18, 2025 | 77.21 | 77.52 | 76.88 | 76.90 | 76.90 | -1.25% | 85,756 |
| Jul 17, 2025 | 77.87 | 78.08 | 77.70 | 77.87 | 77.87 | -0.54% | 156,736 |
| Jul 16, 2025 | 77.62 | 78.54 | 77.49 | 78.29 | 78.29 | 1.27% | 450,470 |
| Jul 15, 2025 | 77.77 | 77.91 | 77.31 | 77.31 | 77.31 | -0.15% | 562,244 |
| Jul 14, 2025 | 76.60 | 77.57 | 76.60 | 77.43 | 77.43 | 1.19% | 433,697 |
| Jul 11, 2025 | 76.65 | 76.96 | 76.05 | 76.52 | 76.52 | -0.55% | 546,647 |
| Jul 10, 2025 | 76.91 | 77.23 | 76.82 | 76.94 | 76.94 | -0.26% | 153,049 |
| Jul 9, 2025 | 76.91 | 77.27 | 76.82 | 77.14 | 77.14 | 0.19% | 129,472 |
| Jul 8, 2025 | 76.62 | 76.99 | 76.43 | 76.99 | 76.99 | 0.46% | 53,176 |
| Jul 7, 2025 | 76.60 | 77.09 | 76.27 | 76.64 | 76.64 | -1.10% | 85,942 |
| Jul 3, 2025 | 77.15 | 77.50 | 77.05 | 77.49 | 77.49 | 1.08% | 145,394 |
| Jul 2, 2025 | 76.61 | 76.97 | 76.50 | 76.66 | 76.66 | -0.38% | 59,763 |
| Jul 1, 2025 | 76.96 | 77.25 | 76.61 | 76.95 | 76.95 | -0.30% | 115,452 |
| Jun 30, 2025 | 76.98 | 77.18 | 76.70 | 77.18 | 77.18 | 0.40% | 59,601 |
| Jun 27, 2025 | 76.56 | 77.09 | 76.56 | 76.87 | 76.87 | 0.92% | 249,310 |
| Jun 26, 2025 | 76.14 | 76.60 | 76.11 | 76.17 | 76.17 | 0.30% | 238,214 |
| Jun 25, 2025 | 75.49 | 76.14 | 75.22 | 75.94 | 75.94 | 1.14% | 170,939 |
| Jun 24, 2025 | 74.83 | 75.27 | 74.45 | 75.09 | 75.09 | 1.18% | 70,720 |
| Jun 23, 2025 | 73.78 | 74.34 | 73.68 | 74.21 | 74.21 | 1.31% | 336,185 |
| Jun 20, 2025 | 73.62 | 73.86 | 73.25 | 73.25 | 73.25 | -1.28% | 117,823 |
| Jun 18, 2025 | 74.35 | 74.58 | 74.00 | 74.20 | 74.20 | 0.13% | 61,650 |
| Jun 17, 2025 | 74.56 | 74.86 | 74.10 | 74.10 | 74.10 | -1.40% | 83,621 |
| Jun 16, 2025 | 75.01 | 75.82 | 74.76 | 75.15 | 75.15 | 0.62% | 126,598 |
| Jun 13, 2025 | 74.75 | 75.36 | 74.54 | 74.69 | 74.69 | -1.28% | 236,135 |
| Jun 12, 2025 | 75.71 | 76.06 | 75.59 | 75.66 | 75.66 | -1.56% | 143,191 |
| Jun 11, 2025 | 76.76 | 76.97 | 76.56 | 76.86 | 76.86 | 0.27% | 57,804 |
| Jun 10, 2025 | 76.63 | 76.95 | 76.50 | 76.65 | 76.65 | 0.10% | 73,328 |
| Jun 9, 2025 | 76.32 | 76.63 | 76.00 | 76.57 | 76.57 | 1.02% | 328,948 |
| Jun 6, 2025 | 75.40 | 75.80 | 75.30 | 75.80 | 75.80 | 1.17% | 304,549 |
| Jun 5, 2025 | 75.00 | 75.22 | 74.78 | 74.92 | 74.92 | 0.64% | 50,613 |
| Jun 4, 2025 | 74.70 | 74.97 | 74.44 | 74.44 | 74.44 | -0.11% | 244,479 |
| Jun 3, 2025 | 74.69 | 74.77 | 74.46 | 74.52 | 74.52 | -0.90% | 91,191 |