iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
66.54
-0.27 (-0.40%)
At close: Apr 28, 2026, 4:00 PM EDT
66.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.94 | 66.54 | 65.94 | 66.54 | 66.54 | -0.40% | 5,132 |
| Apr 27, 2026 | 67.04 | 67.09 | 66.50 | 66.81 | 66.81 | 0.75% | 252,218 |
| Apr 24, 2026 | 66.34 | 66.67 | 66.00 | 66.31 | 66.31 | -0.48% | 89,872 |
| Apr 23, 2026 | 66.95 | 67.25 | 66.33 | 66.63 | 66.63 | -0.95% | 14,636 |
| Apr 22, 2026 | 67.19 | 67.40 | 67.07 | 67.27 | 67.27 | 1.60% | 2,407 |
| Apr 21, 2026 | 66.99 | 66.99 | 66.21 | 66.21 | 66.21 | -1.31% | 58,685 |
| Apr 20, 2026 | 66.51 | 67.26 | 66.51 | 67.09 | 67.09 | -1.86% | 8,793 |
| Apr 17, 2026 | 67.86 | 68.82 | 67.80 | 68.36 | 68.36 | 3.17% | 55,181 |
| Apr 16, 2026 | 66.12 | 66.50 | 66.06 | 66.26 | 66.26 | 0.18% | 35,531 |
| Apr 15, 2026 | 65.85 | 66.21 | 65.69 | 66.14 | 66.14 | 0.58% | 1,883 |
| Apr 14, 2026 | 65.64 | 65.96 | 65.47 | 65.76 | 65.76 | 1.28% | 101,782 |
| Apr 13, 2026 | 64.30 | 65.34 | 64.09 | 64.93 | 64.93 | 0.06% | 146,169 |
| Apr 10, 2026 | 64.62 | 65.07 | 64.57 | 64.89 | 64.89 | 1.11% | 18,701 |
| Apr 9, 2026 | 64.07 | 64.40 | 63.61 | 64.18 | 64.18 | 0.49% | 142,236 |
| Apr 8, 2026 | 64.16 | 64.53 | 63.47 | 63.87 | 63.87 | 4.31% | 9,274 |
| Apr 7, 2026 | 61.28 | 61.29 | 60.70 | 61.23 | 61.23 | -0.47% | 129,896 |
| Apr 6, 2026 | 60.95 | 61.70 | 60.94 | 61.52 | 61.52 | 1.72% | 279,012 |
| Apr 2, 2026 | 59.81 | 60.99 | 59.79 | 60.48 | 60.48 | -0.38% | 160,042 |
| Apr 1, 2026 | 60.26 | 60.92 | 60.15 | 60.71 | 60.71 | 1.25% | 319,811 |
| Mar 31, 2026 | 58.41 | 60.20 | 58.41 | 59.96 | 59.96 | 3.58% | 289,282 |
| Mar 30, 2026 | 58.16 | 58.50 | 57.78 | 57.89 | 57.89 | -1.28% | 90,295 |
| Mar 27, 2026 | 59.00 | 59.08 | 58.52 | 58.64 | 58.64 | -1.73% | 13,435 |
| Mar 26, 2026 | 60.30 | 60.73 | 59.63 | 59.67 | 59.67 | -1.91% | 25,773 |
| Mar 25, 2026 | 60.84 | 61.12 | 60.57 | 60.83 | 60.83 | 2.86% | 179,666 |
| Mar 24, 2026 | 59.69 | 59.75 | 58.82 | 59.14 | 59.14 | -3.21% | 432,070 |
| Mar 23, 2026 | 60.55 | 61.99 | 60.40 | 61.10 | 61.10 | 2.71% | 496,325 |
| Mar 20, 2026 | 60.85 | 60.85 | 59.27 | 59.49 | 59.49 | -2.48% | 22,423 |
| Mar 19, 2026 | 60.66 | 61.29 | 60.51 | 61.00 | 61.00 | -0.21% | 274,363 |
| Mar 18, 2026 | 61.58 | 61.99 | 61.08 | 61.13 | 61.13 | -0.80% | 121,357 |
| Mar 17, 2026 | 62.11 | 62.28 | 61.56 | 61.62 | 61.62 | -0.56% | 127,476 |
| Mar 16, 2026 | 61.60 | 62.17 | 61.60 | 61.97 | 61.97 | 0.63% | 21,986 |
| Mar 13, 2026 | 62.50 | 62.50 | 61.51 | 61.58 | 61.58 | -1.38% | 55,223 |
| Mar 12, 2026 | 63.19 | 63.25 | 62.22 | 62.44 | 62.44 | -1.48% | 364,803 |
| Mar 11, 2026 | 63.41 | 63.74 | 63.23 | 63.38 | 63.38 | -0.17% | 15,562 |
| Mar 10, 2026 | 63.65 | 64.12 | 63.43 | 63.49 | 63.49 | 0.27% | 8,312 |
| Mar 9, 2026 | 62.33 | 63.65 | 62.08 | 63.32 | 63.32 | -0.47% | 185,248 |
| Mar 6, 2026 | 63.57 | 63.80 | 63.19 | 63.62 | 63.62 | -0.13% | 10,168 |
| Mar 5, 2026 | 63.85 | 63.92 | 62.73 | 63.70 | 63.70 | -0.19% | 154,590 |
| Mar 4, 2026 | 63.61 | 63.92 | 63.24 | 63.82 | 63.82 | 0.52% | 6,325 |
| Mar 3, 2026 | 63.38 | 63.50 | 62.05 | 63.49 | 63.49 | -1.87% | 44,116 |
| Mar 2, 2026 | 64.70 | 65.22 | 64.66 | 64.70 | 64.70 | -2.68% | 19,358 |
| Feb 27, 2026 | 66.58 | 66.73 | 66.21 | 66.48 | 66.48 | -0.37% | 65,885 |
| Feb 26, 2026 | 67.50 | 67.52 | 66.64 | 66.73 | 66.73 | -1.01% | 92,186 |
| Feb 25, 2026 | 67.49 | 67.78 | 67.08 | 67.41 | 67.41 | 0.34% | 7,679 |
| Feb 24, 2026 | 67.10 | 67.49 | 66.91 | 67.18 | 67.18 | 0.37% | 76,827 |
| Feb 23, 2026 | 68.34 | 68.34 | 66.90 | 66.93 | 66.93 | -2.25% | 5,377 |
| Feb 20, 2026 | 67.17 | 68.47 | 67.04 | 68.47 | 68.47 | 2.62% | 88,240 |
| Feb 19, 2026 | 66.99 | 67.06 | 66.55 | 66.72 | 66.72 | -1.74% | 153,772 |
| Feb 18, 2026 | 67.94 | 68.19 | 67.67 | 67.90 | 67.90 | -0.22% | 91,322 |
| Feb 17, 2026 | 67.74 | 68.16 | 67.62 | 68.05 | 68.05 | 0.61% | 38,274 |
| Feb 13, 2026 | 67.79 | 67.87 | 67.47 | 67.64 | 67.64 | -0.75% | 30,703 |
| Feb 12, 2026 | 68.28 | 68.82 | 68.11 | 68.15 | 68.15 | -0.99% | 337,347 |
| Feb 11, 2026 | 68.67 | 68.93 | 68.54 | 68.83 | 68.83 | -0.52% | 13,930 |
| Feb 10, 2026 | 69.50 | 69.50 | 68.79 | 69.19 | 69.19 | 0.86% | 8,535 |
| Feb 9, 2026 | 68.10 | 68.78 | 68.10 | 68.60 | 68.60 | 1.80% | 104,788 |
| Feb 6, 2026 | 67.00 | 67.50 | 66.88 | 67.39 | 67.39 | 0.51% | 82,485 |
| Feb 5, 2026 | 67.49 | 67.70 | 67.00 | 67.05 | 67.05 | -1.69% | 93,828 |
| Feb 4, 2026 | 68.25 | 68.29 | 67.84 | 68.20 | 68.20 | 0.46% | 129,155 |
| Feb 3, 2026 | 68.50 | 68.50 | 67.51 | 67.89 | 67.89 | -0.32% | 215,174 |
| Feb 2, 2026 | 65.06 | 68.45 | 65.00 | 68.11 | 68.11 | 3.42% | 833,641 |
| Jan 30, 2026 | 65.98 | 66.02 | 65.40 | 65.86 | 65.86 | 1.21% | 8,531 |
| Jan 29, 2026 | 65.21 | 65.25 | 64.38 | 65.07 | 65.07 | -0.02% | 14,539 |
| Jan 28, 2026 | 65.21 | 65.29 | 64.75 | 65.08 | 65.08 | 0.40% | 340,580 |
| Jan 27, 2026 | 64.99 | 65.11 | 64.80 | 64.82 | 64.82 | -0.18% | 114,271 |
| Jan 26, 2026 | 64.49 | 65.04 | 64.36 | 64.94 | 64.94 | 1.11% | 123,663 |
| Jan 23, 2026 | 64.25 | 64.52 | 63.96 | 64.23 | 64.23 | -1.98% | 246,575 |
| Jan 22, 2026 | 65.39 | 65.70 | 65.38 | 65.53 | 65.53 | 0.77% | 181,803 |
| Jan 21, 2026 | 64.96 | 65.22 | 64.75 | 65.03 | 65.03 | -0.57% | 329,794 |
| Jan 20, 2026 | 65.71 | 65.99 | 65.40 | 65.40 | 65.40 | -3.17% | 449,164 |
| Jan 16, 2026 | 67.50 | 67.78 | 67.48 | 67.54 | 67.54 | -0.65% | 57,523 |
| Jan 15, 2026 | 68.00 | 68.20 | 67.80 | 67.98 | 67.98 | 0.12% | 4,761 |
| Jan 14, 2026 | 67.71 | 68.26 | 67.71 | 67.90 | 67.90 | 0.31% | 144,405 |
| Jan 13, 2026 | 68.02 | 68.02 | 67.59 | 67.69 | 67.69 | -0.46% | 70,195 |
| Jan 12, 2026 | 67.75 | 68.12 | 67.67 | 68.00 | 68.00 | -0.45% | 9,860 |
| Jan 9, 2026 | 68.37 | 68.45 | 67.90 | 68.31 | 68.31 | -1.19% | 127,698 |
| Jan 8, 2026 | 69.63 | 69.63 | 68.90 | 69.13 | 69.13 | -1.51% | 3,517 |
| Jan 7, 2026 | 70.15 | 70.34 | 69.86 | 70.19 | 70.19 | 0.62% | 52,267 |
| Jan 6, 2026 | 70.62 | 70.62 | 69.75 | 69.76 | 69.76 | -1.22% | 6,748 |
| Jan 5, 2026 | 69.95 | 70.65 | 69.84 | 70.62 | 70.62 | 0.87% | 24,503 |
| Jan 2, 2026 | 70.03 | 70.37 | 69.95 | 70.01 | 70.01 | 0.14% | 103,138 |
| Dec 31, 2025 | 69.58 | 69.91 | 69.46 | 69.91 | 69.91 | 1.29% | 60,334 |
| Dec 30, 2025 | 68.72 | 69.23 | 68.62 | 69.02 | 69.02 | 0.37% | 60,648 |
| Dec 29, 2025 | 68.89 | 68.89 | 68.59 | 68.77 | 68.77 | -0.63% | 62,514 |
| Dec 26, 2025 | 69.50 | 69.53 | 69.08 | 69.20 | 69.20 | -0.49% | 92,214 |
| Dec 24, 2025 | 69.77 | 69.89 | 69.44 | 69.54 | 69.54 | -1.31% | 113,651 |
| Dec 23, 2025 | 69.74 | 70.46 | 69.62 | 70.46 | 70.46 | 1.00% | 50,873 |
| Dec 22, 2025 | 70.00 | 70.00 | 69.42 | 69.76 | 69.76 | -0.11% | 86,146 |
| Dec 19, 2025 | 69.37 | 69.95 | 68.83 | 69.84 | 69.84 | 2.17% | 183,823 |
| Dec 18, 2025 | 68.37 | 68.55 | 68.09 | 68.36 | 68.36 | 0.96% | 73,953 |
| Dec 17, 2025 | 67.99 | 68.25 | 67.67 | 67.71 | 67.71 | -0.41% | 79,441 |
| Dec 16, 2025 | 68.06 | 68.17 | 67.82 | 67.99 | 67.99 | -2.86% | 55,364 |
| Dec 15, 2025 | 70.01 | 70.24 | 69.83 | 69.99 | 68.58 | 0.65% | 86,223 |
| Dec 12, 2025 | 69.96 | 70.12 | 69.51 | 69.54 | 68.14 | -1.19% | 64,498 |
| Dec 11, 2025 | 69.66 | 70.60 | 69.66 | 70.38 | 68.97 | 0.60% | 106,630 |
| Dec 10, 2025 | 69.86 | 70.24 | 69.75 | 69.96 | 68.55 | -0.43% | 144,974 |
| Dec 9, 2025 | 70.14 | 70.32 | 69.90 | 70.26 | 68.85 | 1.84% | 113,441 |
| Dec 8, 2025 | 69.51 | 69.51 | 68.93 | 68.99 | 67.60 | -2.23% | 133,838 |
| Dec 5, 2025 | 70.83 | 70.83 | 70.50 | 70.56 | 69.14 | -0.38% | 135,197 |
| Dec 4, 2025 | 70.81 | 71.10 | 70.74 | 70.83 | 69.41 | 0.33% | 77,746 |
| Dec 3, 2025 | 71.08 | 71.17 | 70.42 | 70.60 | 69.18 | -1.20% | 418,853 |