iShares MSCI India Small Cap ETF (SMIN)
BATS: SMIN · Real-Time Price · USD
70.14
+0.45 (0.65%)
Jun 26, 2026, 4:00 PM EDT - Market closed
SMIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.79 | 70.44 | 69.56 | 70.14 | 70.14 | 0.65% | 1,488,119 |
| Jun 25, 2026 | 70.00 | 70.02 | 69.45 | 69.69 | 69.69 | -0.73% | 129,042 |
| Jun 24, 2026 | 70.29 | 70.69 | 69.91 | 70.20 | 70.20 | 0.65% | 56,470 |
| Jun 23, 2026 | 69.54 | 70.01 | 69.54 | 69.75 | 69.75 | -1.48% | 53,600 |
| Jun 22, 2026 | 70.10 | 70.85 | 70.10 | 70.80 | 70.80 | 1.97% | 331,736 |
| Jun 18, 2026 | 69.65 | 69.98 | 69.43 | 69.43 | 69.43 | 1.58% | 87,022 |
| Jun 17, 2026 | 69.12 | 69.50 | 68.20 | 68.35 | 68.35 | -0.49% | 64,609 |
| Jun 16, 2026 | 68.73 | 69.06 | 68.63 | 68.69 | 68.69 | -0.29% | 65,930 |
| Jun 15, 2026 | 68.43 | 69.00 | 68.43 | 68.89 | 68.89 | 2.68% | 116,569 |
| Jun 12, 2026 | 67.25 | 67.45 | 66.96 | 67.09 | 67.09 | 1.44% | 246,439 |
| Jun 11, 2026 | 65.59 | 66.48 | 65.07 | 66.14 | 66.14 | 0.32% | 32,404 |
| Jun 10, 2026 | 66.18 | 66.60 | 65.93 | 65.93 | 65.93 | -1.08% | 199,240 |
| Jun 9, 2026 | 66.95 | 67.04 | 66.00 | 66.65 | 66.65 | 1.46% | 62,163 |
| Jun 8, 2026 | 66.04 | 66.16 | 65.67 | 65.69 | 65.69 | -0.74% | 25,802 |
| Jun 5, 2026 | 67.15 | 67.15 | 65.96 | 66.18 | 66.18 | -1.42% | 102,185 |
| Jun 4, 2026 | 67.02 | 67.24 | 66.91 | 67.13 | 67.13 | 2.05% | 73,267 |
| Jun 3, 2026 | 66.50 | 66.51 | 65.62 | 65.78 | 65.78 | -1.53% | 415,075 |
| Jun 2, 2026 | 66.76 | 67.04 | 66.58 | 66.80 | 66.80 | 0.39% | 73,333 |
| Jun 1, 2026 | 66.26 | 67.10 | 66.16 | 66.54 | 66.54 | -0.95% | 229,879 |
| May 29, 2026 | 67.84 | 68.07 | 67.05 | 67.18 | 67.18 | -0.37% | 210,573 |
| May 28, 2026 | 66.58 | 67.61 | 66.45 | 67.43 | 67.43 | 0.28% | 88,021 |
| May 27, 2026 | 67.33 | 67.98 | 67.03 | 67.24 | 67.24 | 0.33% | 577,807 |
| May 26, 2026 | 67.05 | 67.47 | 66.77 | 67.02 | 67.02 | 0.87% | 52,465 |
| May 22, 2026 | 66.88 | 66.96 | 66.44 | 66.44 | 66.44 | 0.06% | 133,719 |
| May 21, 2026 | 65.67 | 66.82 | 65.58 | 66.40 | 66.40 | 0.53% | 89,405 |
| May 20, 2026 | 65.09 | 66.50 | 65.07 | 66.05 | 66.05 | 1.52% | 131,209 |
| May 19, 2026 | 65.10 | 65.43 | 64.80 | 65.06 | 65.06 | -0.08% | 95,748 |
| May 18, 2026 | 65.40 | 65.78 | 64.71 | 65.11 | 65.11 | -1.71% | 123,231 |
| May 15, 2026 | 66.29 | 66.44 | 65.95 | 66.24 | 66.24 | -0.56% | 50,380 |
| May 14, 2026 | 66.42 | 66.87 | 66.42 | 66.61 | 66.61 | -0.05% | 90,861 |
| May 13, 2026 | 66.08 | 66.92 | 65.86 | 66.64 | 66.64 | 1.32% | 76,308 |
| May 12, 2026 | 65.86 | 65.99 | 65.45 | 65.77 | 65.77 | -2.22% | 77,870 |
| May 11, 2026 | 67.98 | 68.08 | 67.26 | 67.26 | 67.26 | -2.63% | 128,965 |
| May 8, 2026 | 68.77 | 69.10 | 68.60 | 69.08 | 69.08 | 1.10% | 143,286 |
| May 7, 2026 | 68.74 | 69.10 | 68.30 | 68.33 | 68.33 | -0.09% | 236,064 |
| May 6, 2026 | 67.57 | 68.46 | 67.57 | 68.39 | 68.39 | 2.47% | 110,827 |
| May 5, 2026 | 66.62 | 66.94 | 66.42 | 66.74 | 66.74 | 1.32% | 156,896 |
| May 4, 2026 | 66.24 | 66.75 | 65.63 | 65.87 | 65.87 | -0.65% | 328,353 |
| May 1, 2026 | 66.59 | 67.12 | 66.30 | 66.30 | 66.30 | -0.90% | 309,665 |
| Apr 30, 2026 | 66.20 | 67.00 | 66.18 | 66.90 | 66.90 | 1.36% | 179,036 |
| Apr 29, 2026 | 66.20 | 66.36 | 65.84 | 66.00 | 66.00 | -0.81% | 113,158 |
| Apr 28, 2026 | 65.94 | 66.54 | 65.94 | 66.54 | 66.54 | -0.40% | 73,522 |
| 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 | 67.43 | 66.24 | 66.63 | 66.63 | -0.95% | 172,923 |
| Apr 22, 2026 | 67.07 | 67.38 | 67.00 | 67.27 | 67.27 | 1.60% | 26,723 |
| Apr 21, 2026 | 66.99 | 66.99 | 66.21 | 66.21 | 66.21 | -1.31% | 58,685 |
| Apr 20, 2026 | 67.01 | 67.37 | 66.79 | 67.09 | 67.09 | -1.86% | 80,852 |
| Apr 17, 2026 | 67.86 | 68.86 | 67.79 | 68.36 | 68.36 | 3.17% | 259,067 |
| Apr 16, 2026 | 66.12 | 66.50 | 66.06 | 66.26 | 66.26 | 0.18% | 35,531 |
| Apr 15, 2026 | 65.85 | 66.25 | 65.59 | 66.14 | 66.14 | 0.58% | 156,560 |
| 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 | 65.11 | 64.40 | 64.89 | 64.89 | 1.11% | 224,754 |
| Apr 9, 2026 | 64.07 | 64.40 | 63.61 | 64.18 | 64.18 | 0.49% | 142,336 |
| Apr 8, 2026 | 64.16 | 64.83 | 63.47 | 63.87 | 63.87 | 4.31% | 207,073 |
| Apr 7, 2026 | 61.28 | 61.29 | 60.70 | 61.23 | 61.23 | -0.47% | 132,694 |
| 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 | 59.21 | 58.51 | 58.64 | 58.64 | -1.73% | 252,152 |
| Mar 26, 2026 | 60.30 | 60.75 | 59.57 | 59.67 | 59.67 | -1.91% | 141,510 |
| 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 | 60.78 | 60.85 | 59.27 | 59.49 | 59.49 | -2.48% | 148,902 |
| 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 | 61.69 | 62.17 | 61.60 | 61.97 | 61.97 | 0.63% | 484,413 |
| Mar 13, 2026 | 61.99 | 62.35 | 61.50 | 61.58 | 61.58 | -1.38% | 341,359 |
| Mar 12, 2026 | 63.19 | 63.25 | 62.22 | 62.44 | 62.44 | -1.48% | 364,803 |
| Mar 11, 2026 | 63.74 | 63.85 | 63.19 | 63.38 | 63.38 | -0.17% | 199,766 |
| Mar 10, 2026 | 63.65 | 64.25 | 63.43 | 63.49 | 63.49 | 0.27% | 114,640 |
| Mar 9, 2026 | 62.33 | 63.65 | 62.08 | 63.32 | 63.32 | -0.47% | 185,248 |
| Mar 6, 2026 | 63.57 | 63.89 | 63.17 | 63.62 | 63.62 | -0.13% | 86,133 |
| Mar 5, 2026 | 63.85 | 63.92 | 62.73 | 63.70 | 63.70 | -0.19% | 154,590 |
| Mar 4, 2026 | 63.61 | 63.99 | 63.15 | 63.82 | 63.82 | 0.52% | 152,777 |
| Mar 3, 2026 | 63.10 | 63.69 | 62.05 | 63.49 | 63.49 | -1.87% | 221,565 |
| Mar 2, 2026 | 64.70 | 65.28 | 64.66 | 64.70 | 64.70 | -2.68% | 156,624 |
| Feb 27, 2026 | 66.54 | 66.74 | 66.21 | 66.48 | 66.48 | -0.37% | 264,697 |
| Feb 26, 2026 | 67.50 | 67.52 | 66.64 | 66.73 | 66.73 | -1.01% | 92,186 |
| Feb 25, 2026 | 67.49 | 67.55 | 67.00 | 67.41 | 67.41 | 0.34% | 62,432 |
| Feb 24, 2026 | 67.10 | 67.49 | 66.91 | 67.18 | 67.18 | 0.37% | 76,827 |
| Feb 23, 2026 | 67.45 | 67.70 | 66.85 | 66.93 | 66.93 | -2.25% | 57,489 |
| 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 | 67.98 | 67.35 | 67.64 | 67.64 | -0.75% | 106,070 |
| Feb 12, 2026 | 68.28 | 68.82 | 68.11 | 68.15 | 68.15 | -0.99% | 337,347 |
| Feb 11, 2026 | 68.67 | 69.00 | 68.35 | 68.83 | 68.83 | -0.52% | 181,837 |
| Feb 10, 2026 | 68.79 | 69.28 | 68.57 | 69.19 | 69.19 | 0.86% | 127,511 |
| 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 |