Skip to main content
iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
70.56
-0.27 (-0.38%)
Dec 5, 2025, 4:00 PM EST - Market closed

SMIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202570.8370.8370.5070.5670.56-0.38%135,197
Dec 4, 202570.8171.0470.7570.8370.830.33%13,468
Dec 3, 202571.0871.1770.4270.6070.60-1.20%418,853
Dec 2, 202571.9271.9271.1671.4671.46-1.02%228,747
Dec 1, 202572.4772.6672.1972.1972.19-0.78%64,538
Nov 28, 202572.9073.0672.3472.7672.76-0.26%33,874
Nov 26, 202572.7173.0372.4672.9572.951.19%98,987
Nov 25, 202571.7372.4171.7372.0972.090.14%59,414
Nov 24, 202571.7372.1971.7171.9971.990.56%121,297
Nov 21, 202571.6671.7871.3171.5971.59-1.66%13,269
Nov 20, 202573.4973.6372.7472.8072.80-0.79%101,747
Nov 19, 202573.3173.6873.3173.3873.380.14%57,599
Nov 18, 202573.1873.5773.0573.2873.28-0.79%165,976
Nov 17, 202573.6874.1773.6273.8673.860.59%67,173
Nov 14, 202573.2273.8473.0773.4373.430.44%107,201
Nov 13, 202573.5373.5672.7173.1173.11-0.84%145,722
Nov 12, 202573.6873.9073.6473.7373.73-0.46%29,755
Nov 11, 202573.3974.1673.3974.0774.071.23%91,189
Nov 10, 202572.9873.4272.9573.1773.170.54%36,370
Nov 7, 202572.6672.9472.3772.7872.780.17%99,435
Nov 6, 202573.1673.2372.3672.6672.66-1.98%250,787
Nov 5, 202573.6974.2873.6674.1374.130.60%30,901
Nov 4, 202573.7574.0473.5273.6973.69-0.83%111,049
Nov 3, 202574.0074.3673.8174.3174.310.83%41,394
Oct 31, 202573.8973.8973.5173.7073.70-0.61%133,093
Oct 30, 202574.2774.3773.9174.1574.15-0.28%211,038
Oct 29, 202574.8874.8874.0774.3674.36-0.23%80,598
Oct 28, 202574.6574.7074.3674.5374.53-0.23%261,023
Oct 27, 202574.7374.8974.6174.7074.700.32%179,067
Oct 24, 202574.7174.7774.3974.4674.46-0.05%89,229
Oct 23, 202574.8174.8174.3574.5074.50-1.62%246,412
Oct 22, 202575.4875.9475.1875.7375.731.95%246,898
Oct 21, 202574.5374.9074.2874.2874.28-0.64%76,531
Oct 20, 202574.2574.8774.2574.7674.760.56%579,480
Oct 17, 202573.9874.4473.7974.3474.340.49%94,828
Oct 16, 202573.9274.3273.8173.9873.980.18%152,423
Oct 15, 202573.4073.8673.2873.8573.851.96%152,254
Oct 14, 202572.3572.8072.1172.4372.43-0.60%218,863
Oct 13, 202572.9373.2072.6772.8772.870.36%540,961
Oct 10, 202573.5973.7572.4372.6172.61-0.15%223,401
Oct 9, 202572.9573.1872.5772.7272.72-0.16%115,711
Oct 8, 202572.8173.0072.6272.8472.84-0.61%152,154
Oct 7, 202572.8673.2972.7773.2973.290.84%148,841
Oct 6, 202572.9972.9972.5072.6872.68-0.14%75,956
Oct 3, 202572.7873.0072.6572.7872.780.52%81,181
Oct 2, 202572.4172.6672.0072.4072.40-0.39%135,035
Oct 1, 202572.2572.8072.2572.6872.681.34%87,001
Sep 30, 202571.5871.9571.5871.7271.72-0.36%126,005
Sep 29, 202571.6272.1171.6271.9871.980.39%118,976
Sep 26, 202571.6072.0071.5171.7071.70-1.08%156,376
Sep 25, 202572.2172.6872.2172.4872.48-0.40%161,022
Sep 24, 202573.0073.0072.6172.7772.77-0.74%247,787
Sep 23, 202573.4873.4873.0273.3173.31-0.83%223,824
Sep 22, 202574.4974.5373.8373.9273.92-1.72%582,362
Sep 19, 202574.6675.2174.6675.2175.211.09%66,615
Sep 18, 202574.9075.1374.3074.4074.40-1.06%243,052
Sep 17, 202574.9175.6574.9175.2075.200.56%164,449
Sep 16, 202574.9475.0074.5474.7874.780.58%175,903
Sep 15, 202574.2074.4974.1674.3574.350.92%132,016
Sep 12, 202574.0874.0873.6673.6773.67-0.51%48,592
Sep 11, 202573.8974.3073.7974.0574.05-0.18%34,031
Sep 10, 202573.6674.4573.6674.1874.181.56%106,314
Sep 9, 202573.4873.5873.0473.0473.04-0.61%63,788
Sep 8, 202573.1173.7573.1173.4973.490.95%115,779
Sep 5, 202573.3573.4472.7872.8072.80-0.66%60,885
Sep 4, 202573.0573.4772.9173.2873.28-0.39%117,065
Sep 3, 202573.6073.8873.4773.5773.570.42%88,743
Sep 2, 202572.5473.2872.4173.2673.261.91%140,240
Aug 29, 202572.1472.2371.6271.8971.89-1.15%262,980
Aug 28, 202572.9572.9772.6772.7372.73-0.75%122,626
Aug 27, 202572.6273.3272.5273.2873.280.41%214,492
Aug 26, 202572.9973.0072.7672.9872.98-1.16%179,063
Aug 25, 202574.1174.4073.8473.8473.84-1.34%114,467
Aug 22, 202574.3174.8974.2174.8474.840.44%139,343
Aug 21, 202574.6974.6974.2674.5174.51-0.33%166,029
Aug 20, 202574.7275.1874.6974.7674.76-0.04%256,024
Aug 19, 202574.4674.8074.4274.7974.790.90%303,618
Aug 18, 202573.5374.2973.5074.1274.122.02%1,074,491
Aug 15, 202572.6772.7872.4172.6572.650.86%137,268
Aug 14, 202572.1272.4071.9472.0372.03-1.04%93,951
Aug 13, 202572.3872.9572.3872.7972.790.65%220,541
Aug 12, 202572.0872.4471.9672.3272.320.60%118,161
Aug 11, 202571.8472.1571.7871.8971.890.24%279,573
Aug 8, 202571.8672.0171.5971.7271.72-1.03%95,891
Aug 7, 202572.5972.7972.3472.4772.470.65%76,501
Aug 6, 202572.3272.4271.7372.0072.00-0.76%155,910
Aug 5, 202572.6272.9372.5072.5572.55-0.10%107,403
Aug 4, 202573.3773.4172.4372.6272.62-0.55%249,713
Aug 1, 202573.0273.3772.7773.0273.02-0.35%264,150
Jul 31, 202573.4973.5673.1473.2873.28-0.27%196,170
Jul 30, 202573.9774.0473.4573.4873.48-1.57%347,612
Jul 29, 202574.6674.7874.4074.6574.650.80%139,497
Jul 28, 202574.3474.6073.9574.0674.06-1.36%151,092
Jul 25, 202575.0275.1074.5675.0875.08-0.88%139,852
Jul 24, 202576.4976.6175.7075.7575.75-1.23%133,057
Jul 23, 202576.8976.9376.6676.6976.69-0.03%84,168
Jul 22, 202576.9176.9976.6176.7176.71-0.69%331,820
Jul 21, 202577.1777.5076.9377.2477.240.44%233,011
Jul 18, 202577.2177.5276.8876.9076.90-1.25%85,756
Jul 17, 202577.8778.0877.7077.8777.87-0.54%156,736