iShares MSCI India Small-... (SMIN)
CBOE: SMIN
· Real-Time Price · USD
73.16
-0.33 (-0.45%)
At close: Sep 09, 2025, 3:00 PM
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 73.11 | 73.75 | 73.11 | 73.49 | 73.49 | 0.95% | 115,769 |
| Sep 5, 2025 | 73.35 | 73.44 | 72.78 | 72.80 | 72.80 | -0.66% | 60,900 |
| Sep 4, 2025 | 73.05 | 73.47 | 72.91 | 73.28 | 73.28 | -0.39% | 117,100 |
| Sep 3, 2025 | 73.60 | 73.88 | 73.47 | 73.57 | 73.57 | 0.42% | 88,743 |
| Sep 2, 2025 | 72.54 | 73.28 | 72.41 | 73.26 | 73.26 | 1.91% | 140,240 |
| Aug 29, 2025 | 72.14 | 72.23 | 71.62 | 71.89 | 71.89 | -1.15% | 263,000 |
| Aug 28, 2025 | 72.95 | 72.97 | 72.67 | 72.73 | 72.73 | -0.75% | 122,626 |
| Aug 27, 2025 | 72.62 | 73.32 | 72.52 | 73.28 | 73.28 | 0.41% | 214,492 |
| Aug 26, 2025 | 72.99 | 73.00 | 72.76 | 72.98 | 72.98 | -1.16% | 179,100 |
| Aug 25, 2025 | 74.11 | 74.40 | 73.84 | 73.84 | 73.84 | -1.34% | 114,500 |
| Aug 22, 2025 | 74.31 | 74.89 | 74.21 | 74.84 | 74.84 | 0.44% | 139,343 |
| Aug 21, 2025 | 74.69 | 74.69 | 74.26 | 74.51 | 74.51 | -0.33% | 166,029 |
| Aug 20, 2025 | 74.72 | 75.18 | 74.69 | 74.76 | 74.76 | -0.04% | 256,024 |
| Aug 19, 2025 | 74.46 | 74.80 | 74.42 | 74.79 | 74.79 | 0.90% | 303,618 |
| Aug 18, 2025 | 73.53 | 74.29 | 73.50 | 74.12 | 74.12 | 2.02% | 1,074,500 |
| Aug 15, 2025 | 72.67 | 72.78 | 72.41 | 72.65 | 72.65 | 0.86% | 137,268 |
| Aug 14, 2025 | 72.12 | 72.40 | 71.94 | 72.03 | 72.03 | -1.04% | 93,951 |
| Aug 13, 2025 | 72.38 | 72.94 | 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% | 118,200 |
| Aug 11, 2025 | 71.84 | 72.15 | 71.78 | 71.89 | 71.89 | 0.24% | 279,600 |