iShares MSCI India Small-... (SMIN)
CBOE: SMIN
· Real-Time Price · USD
72.02
0.32 (0.45%)
At close: Sep 29, 2025, 3:59 PM
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 71.62 | 72.11 | 71.62 | 71.98 | 71.98 | 0.39% | 118,953 |
| Sep 26, 2025 | 71.60 | 72.00 | 71.51 | 71.70 | 71.70 | -1.08% | 156,400 |
| Sep 25, 2025 | 72.21 | 72.68 | 72.21 | 72.48 | 72.48 | -0.40% | 161,022 |
| Sep 24, 2025 | 73.00 | 73.00 | 72.61 | 72.77 | 72.77 | -0.74% | 247,787 |
| Sep 23, 2025 | 73.48 | 73.48 | 73.02 | 73.31 | 73.31 | -0.83% | 223,824 |
| Sep 22, 2025 | 74.49 | 74.53 | 73.83 | 73.92 | 73.92 | -1.72% | 582,400 |
| Sep 19, 2025 | 74.66 | 75.21 | 74.66 | 75.21 | 75.21 | 1.09% | 66,601 |
| Sep 18, 2025 | 74.90 | 75.13 | 74.30 | 74.40 | 74.40 | -1.06% | 243,052 |
| Sep 17, 2025 | 74.91 | 75.65 | 74.91 | 75.20 | 75.20 | 0.56% | 164,449 |
| Sep 16, 2025 | 74.94 | 75.00 | 74.54 | 74.78 | 74.78 | 0.58% | 175,903 |
| Sep 15, 2025 | 74.20 | 74.49 | 74.16 | 74.35 | 74.35 | 0.92% | 132,016 |
| Sep 12, 2025 | 74.08 | 74.08 | 73.66 | 73.67 | 73.67 | -0.51% | 48,600 |
| Sep 11, 2025 | 73.89 | 74.30 | 73.79 | 74.05 | 74.05 | -0.18% | 34,031 |
| Sep 10, 2025 | 73.66 | 74.45 | 73.66 | 74.18 | 74.18 | 1.56% | 106,314 |
| Sep 9, 2025 | 73.48 | 73.58 | 73.04 | 73.04 | 73.04 | -0.61% | 63,800 |
| Sep 8, 2025 | 73.11 | 73.75 | 73.11 | 73.49 | 73.49 | 0.95% | 115,800 |
| 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 |