Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Smallcap Ishares MSCI ETF (NY: SMIN )

75.92 +1.09 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 16, 2024 74.55 74.85 74.53 74.83 173,102 +0.46(+0.62%)
May 15, 2024 74.27 74.39 74.11 74.37 132,224 +0.62(+0.84%)
May 14, 2024 73.74 73.88 73.52 73.75 252,682 +1.16(+1.60%)
May 13, 2024 72.92 72.92 72.48 72.59 652,561 +0.25(+0.35%)
May 10, 2024 73.00 73.25 72.21 72.34 173,200 -0.51(-0.70%)
May 09, 2024 72.47 72.94 72.16 72.85 614,214 -0.77(-1.05%)
May 08, 2024 73.73 73.78 73.46 73.62 417,967 -0.04(-0.05%)
May 07, 2024 73.95 73.95 73.55 73.66 278,813 -1.11(-1.48%)
May 06, 2024 74.88 74.88 74.27 74.77 275,799 -0.73(-0.97%)
May 03, 2024 75.85 75.91 75.24 75.50 386,602 -0.31(-0.42%)
May 02, 2024 75.68 75.98 75.47 75.81 210,162 +0.22(+0.28%)
May 01, 2024 75.36 75.71 75.04 75.60 112,087 +0.33(+0.44%)
Apr 30, 2024 75.51 75.51 75.06 75.27 118,024 -0.42(-0.55%)
Apr 29, 2024 75.60 75.74 75.02 75.69 137,126 -0.10(-0.13%)
Apr 26, 2024 75.48 75.90 75.39 75.79 163,876 +0.32(+0.42%)
Apr 25, 2024 74.76 75.47 74.64 75.47 121,228 +0.72(+0.96%)
Apr 24, 2024 74.68 74.80 74.47 74.75 403,968 +0.13(+0.17%)
Apr 23, 2024 74.27 74.62 74.00 74.62 134,990 +0.74(+1.00%)
Apr 22, 2024 73.37 73.94 73.28 73.88 134,391 +1.09(+1.50%)
Apr 19, 2024 72.75 72.92 72.59 72.79 58,007 +0.08(+0.11%)
Apr 18, 2024 72.49 73.00 72.32 72.71 196,621 +0.48(+0.66%)
Apr 17, 2024 72.72 72.99 72.06 72.23 164,395 -0.15(-0.21%)
Apr 16, 2024 72.45 72.66 72.26 72.38 220,771 +0.35(+0.49%)
Apr 15, 2024 72.76 72.77 72.02 72.03 164,902 -0.73(-1.00%)
Apr 12, 2024 73.20 73.39 72.70 72.76 100,739 -0.86(-1.17%)
Apr 11, 2024 73.58 73.80 73.27 73.62 123,165 +0.02(+0.03%)
Apr 10, 2024 73.57 73.73 73.27 73.60 78,790 -0.51(-0.69%)
Apr 09, 2024 74.14 74.16 73.74 74.11 102,036 +0.00(+0.00%)
Apr 08, 2024 73.86 74.19 73.77 74.11 204,820 +0.33(+0.45%)
Apr 05, 2024 73.43 73.78 73.37 73.78 217,090 +0.95(+1.30%)
Apr 04, 2024 73.30 73.50 72.67 72.83 287,282 +0.03(+0.04%)
Apr 03, 2024 72.40 72.98 72.40 72.80 129,543 +0.68(+0.94%)
Apr 02, 2024 72.10 72.29 72.00 72.12 354,136 +0.56(+0.78%)
Apr 01, 2024 71.59 71.87 71.41 71.56 165,974 +1.29(+1.84%)
Mar 28, 2024 70.24 70.44 70.09 70.27 150,471 +0.12(+0.17%)
Mar 27, 2024 69.91 70.15 69.88 70.15 347,318 +0.84(+1.21%)
Mar 26, 2024 69.38 69.50 69.25 69.31 146,326 +0.23(+0.33%)
Mar 25, 2024 68.87 69.29 68.87 69.08 155,898 +0.04(+0.06%)
Mar 22, 2024 68.94 69.20 68.94 69.04 324,557 +0.22(+0.32%)
Mar 21, 2024 68.82 68.96 68.62 68.82 171,046 +1.05(+1.55%)
Mar 20, 2024 67.54 67.92 67.33 67.77 268,615 +0.08(+0.12%)
Mar 19, 2024 68.09 68.09 67.50 67.69 239,734 -0.76(-1.11%)
Mar 18, 2024 68.54 68.72 68.28 68.45 223,966 -0.08(-0.12%)
Mar 15, 2024 68.71 68.78 68.13 68.53 735,035 +0.52(+0.76%)
Mar 14, 2024 68.09 68.50 67.86 68.01 622,856 +1.32(+1.98%)
Mar 13, 2024 67.30 67.30 66.44 66.69 778,392 -2.99(-4.29%)
Mar 12, 2024 70.01 70.01 69.43 69.68 1,012,656 -1.30(-1.83%)
Mar 11, 2024 71.36 71.36 70.75 70.98 185,109 -1.26(-1.74%)
Mar 08, 2024 72.29 72.50 72.04 72.24 170,943 +0.09(+0.12%)
Mar 07, 2024 72.15 72.26 72.04 72.15 207,522 +0.64(+0.89%)
Mar 06, 2024 71.72 71.87 71.35 71.51 437,024 -0.71(-0.98%)
Mar 05, 2024 72.45 72.76 72.11 72.22 371,301 -0.57(-0.78%)
Mar 04, 2024 73.32 73.32 72.71 72.79 162,955 -0.73(-0.99%)
Mar 01, 2024 73.13 73.52 73.00 73.52 117,020 +0.82(+1.13%)
Feb 29, 2024 73.01 73.01 72.31 72.70 149,079 +0.25(+0.35%)
Feb 28, 2024 72.99 72.99 72.08 72.45 210,366 -1.06(-1.44%)
Feb 27, 2024 73.85 73.85 73.28 73.51 123,261 -0.31(-0.42%)
Feb 26, 2024 73.77 73.89 73.55 73.82 95,712 +0.04(+0.05%)
Feb 23, 2024 73.70 73.81 73.46 73.78 143,254 +0.50(+0.68%)
Feb 22, 2024 73.30 73.39 73.01 73.28 101,381 +0.36(+0.49%)
Feb 21, 2024 73.08 73.08 72.73 72.92 204,557 -0.66(-0.90%)
Feb 20, 2024 73.66 73.89 73.44 73.58 324,812 +0.40(+0.55%)
Feb 16, 2024 73.34 73.47 73.11 73.18 123,089 -0.02(-0.03%)
Feb 15, 2024 73.07 73.23 72.71 73.20 135,246 +0.72(+0.99%)
Feb 14, 2024 72.35 72.64 72.12 72.48 219,118 +1.36(+1.91%)
Feb 13, 2024 71.63 71.65 70.82 71.12 321,088 -0.86(-1.19%)
Feb 12, 2024 72.50 73.17 71.65 71.98 497,102 -1.43(-1.95%)
Feb 09, 2024 73.83 73.83 73.05 73.41 111,907 -0.48(-0.65%)
Feb 08, 2024 74.21 74.31 73.70 73.89 125,982 -0.68(-0.91%)
Feb 07, 2024 74.70 74.78 74.27 74.57 110,428 +0.10(+0.13%)
Feb 06, 2024 74.33 74.74 74.16 74.47 163,124 +1.19(+1.62%)
Feb 05, 2024 73.50 73.58 73.12 73.28 124,239 -0.38(-0.52%)
Feb 02, 2024 73.58 73.81 73.12 73.66 136,995 +0.08(+0.11%)
Feb 01, 2024 73.51 73.69 73.11 73.58 141,875 +0.16(+0.22%)
Jan 31, 2024 73.55 73.98 73.36 73.42 233,474 +1.34(+1.86%)
Jan 30, 2024 72.04 72.18 71.73 72.08 83,838 -0.17(-0.24%)
Jan 29, 2024 72.27 72.27 71.82 72.25 95,884 +0.68(+0.95%)
Jan 26, 2024 71.51 71.81 71.37 71.57 94,796 +0.25(+0.35%)
Jan 25, 2024 71.59 71.69 71.31 71.32 373,173 -0.03(-0.04%)
Jan 24, 2024 71.46 71.82 71.10 71.35 403,013 +1.18(+1.68%)
Jan 23, 2024 71.13 71.13 70.01 70.17 673,800 -2.73(-3.74%)
Jan 22, 2024 72.75 73.00 72.32 72.90 308,949 +0.69(+0.96%)
Jan 19, 2024 72.00 72.50 71.80 72.21 215,156 +0.81(+1.13%)
Jan 18, 2024 71.34 71.60 71.15 71.40 145,881 +0.26(+0.37%)
Jan 17, 2024 71.30 71.48 70.95 71.14 119,617 -0.72(-1.00%)
Jan 16, 2024 72.51 72.51 71.64 71.86 359,747 -0.67(-0.92%)
Jan 12, 2024 72.31 72.67 72.29 72.53 307,051 +0.74(+1.03%)
Jan 11, 2024 71.79 72.00 71.26 71.79 135,123 +0.25(+0.35%)
Jan 10, 2024 71.25 71.59 71.21 71.54 118,946 +0.41(+0.58%)
Jan 09, 2024 71.57 71.57 70.94 71.13 151,579 -0.38(-0.53%)
Jan 08, 2024 71.31 71.67 71.14 71.51 191,931 -0.12(-0.17%)
Jan 05, 2024 71.75 71.95 71.34 71.63 250,651 +0.62(+0.87%)
Jan 04, 2024 70.97 71.38 70.97 71.01 197,713 +0.68(+0.97%)
Jan 03, 2024 70.36 70.70 70.13 70.33 229,546 +0.20(+0.29%)
Jan 02, 2024 70.15 70.35 69.97 70.13 175,040 +0.34(+0.49%)
Dec 29, 2023 69.83 70.16 69.76 69.79 114,865 +0.16(+0.23%)
Dec 28, 2023 69.56 69.79 69.50 69.63 82,912 +0.33(+0.48%)
Dec 27, 2023 69.42 69.64 69.18 69.30 119,094 +0.05(+0.07%)
Dec 26, 2023 69.26 69.55 69.07 69.25 232,627 +0.11(+0.16%)
Dec 22, 2023 69.05 69.25 68.83 69.14 229,718 +0.51(+0.74%)
Dec 21, 2023 67.91 68.77 67.91 68.63 126,545 +1.63(+2.43%)
Dec 20, 2023 67.83 67.95 66.96 67.00 332,972 -2.78(-3.98%)
Dec 19, 2023 69.70 69.98 69.70 69.78 133,100 +0.17(+0.24%)
Dec 18, 2023 69.55 69.81 69.36 69.61 162,719 +0.54(+0.78%)
Dec 15, 2023 69.88 69.88 69.01 69.07 134,530 -0.45(-0.65%)
Dec 14, 2023 69.37 69.71 69.24 69.52 350,213 +0.29(+0.42%)
Dec 13, 2023 68.60 69.39 68.47 69.23 191,603 +1.03(+1.51%)
Dec 12, 2023 68.12 68.39 67.86 68.20 215,392 -0.27(-0.39%)
Dec 11, 2023 68.37 68.55 68.23 68.47 96,519 +0.44(+0.65%)
Dec 08, 2023 67.92 68.19 67.60 68.03 216,793 -0.38(-0.56%)
Dec 07, 2023 68.43 68.50 68.21 68.41 91,870 +0.57(+0.84%)
Dec 06, 2023 68.23 68.29 67.83 67.84 117,307 -0.21(-0.31%)
Dec 05, 2023 67.92 68.20 67.70 68.05 206,155 +0.20(+0.29%)
Dec 04, 2023 68.18 68.24 67.80 67.85 196,361 +0.03(+0.04%)
Dec 01, 2023 67.38 67.97 67.19 67.82 326,085 +0.54(+0.80%)
Nov 30, 2023 67.31 67.40 67.04 67.28 119,283 +0.87(+1.31%)
Nov 29, 2023 66.63 66.70 66.31 66.41 128,562 +0.14(+0.21%)
Nov 28, 2023 66.23 66.59 66.18 66.27 171,615 +0.06(+0.09%)
Nov 27, 2023 66.34 66.36 65.89 66.21 60,753 +0.01(+0.02%)
Nov 24, 2023 66.15 66.46 66.14 66.20 35,081 +0.50(+0.76%)
Nov 22, 2023 65.78 65.95 65.52 65.70 92,554 -0.34(-0.51%)
Nov 21, 2023 66.15 66.31 66.03 66.04 52,079 -0.05(-0.08%)
Nov 20, 2023 66.02 66.32 65.75 66.09 81,966 +0.05(+0.08%)
Nov 17, 2023 65.99 66.31 65.87 66.04 87,219 +0.18(+0.27%)
Nov 16, 2023 65.64 65.87 65.46 65.86 60,235 +0.46(+0.70%)
Nov 15, 2023 65.48 65.76 65.27 65.40 98,611 -0.43(-0.65%)
Nov 14, 2023 65.10 65.98 65.00 65.83 64,806 +1.14(+1.76%)
Nov 13, 2023 64.63 64.95 64.53 64.69 79,388 +0.06(+0.09%)
Nov 10, 2023 64.06 64.65 64.03 64.63 61,121 +0.90(+1.41%)
Nov 09, 2023 64.05 64.14 63.73 63.73 84,976 -0.29(-0.45%)
Nov 08, 2023 64.00 64.14 63.80 64.02 72,244 +0.32(+0.50%)
Nov 07, 2023 63.60 63.88 63.25 63.70 75,288 +0.16(+0.25%)
Nov 06, 2023 63.82 63.82 63.45 63.54 30,105 +0.10(+0.16%)
Nov 03, 2023 63.19 63.56 63.00 63.44 33,444 +0.71(+1.13%)
Nov 02, 2023 62.45 62.84 62.28 62.73 33,940 +0.72(+1.16%)
Nov 01, 2023 61.66 62.19 61.66 62.01 58,774 +0.26(+0.42%)
Oct 31, 2023 61.58 61.99 61.29 61.75 45,222 -0.03(-0.05%)
Oct 30, 2023 61.79 61.97 61.48 61.78 37,901 +0.39(+0.64%)
Oct 27, 2023 61.57 61.71 61.29 61.39 52,713 +0.44(+0.72%)
Oct 26, 2023 60.84 61.16 60.65 60.95 51,152 -0.11(-0.18%)
Oct 25, 2023 61.41 61.41 60.90 61.06 118,560 -0.65(-1.05%)
Oct 24, 2023 61.82 62.09 61.70 61.71 55,489 +0.12(+0.19%)
Oct 23, 2023 61.57 61.98 61.50 61.59 306,592 -1.71(-2.70%)
Oct 20, 2023 63.64 63.83 63.30 63.30 84,310 -0.82(-1.28%)
Oct 19, 2023 64.00 64.50 64.00 64.12 94,847 +0.43(+0.68%)
Oct 18, 2023 64.00 64.00 63.52 63.69 74,379 -0.55(-0.86%)
Oct 17, 2023 64.03 64.39 63.90 64.24 94,914 +0.05(+0.08%)
Oct 16, 2023 64.00 64.33 63.64 64.19 147,393 +0.54(+0.85%)
Oct 13, 2023 63.70 63.87 63.50 63.65 98,852 -0.07(-0.11%)
Oct 12, 2023 64.00 64.08 63.51 63.72 95,492 -0.16(-0.25%)
Oct 11, 2023 64.00 64.03 63.47 63.88 66,829 +0.13(+0.20%)
Oct 10, 2023 63.43 63.79 63.26 63.75 57,864 +0.99(+1.58%)
Oct 09, 2023 62.84 62.85 62.30 62.76 106,426 -1.26(-1.97%)
Oct 06, 2023 63.62 64.09 63.50 64.02 65,708 +0.71(+1.12%)
Oct 05, 2023 63.07 63.49 62.92 63.31 116,940 +0.37(+0.59%)
Oct 04, 2023 62.95 63.03 62.53 62.94 54,520 -0.32(-0.51%)
Oct 03, 2023 63.54 63.60 63.05 63.26 150,698 +0.39(+0.62%)
Oct 02, 2023 63.10 63.26 62.81 62.87 150,032 -0.25(-0.40%)
Sep 29, 2023 63.80 63.80 62.97 63.12 107,906 -0.29(-0.46%)
Sep 28, 2023 63.20 63.45 63.00 63.41 87,658 +0.19(+0.30%)
Sep 27, 2023 63.54 63.54 63.11 63.22 46,695 +0.42(+0.67%)
Sep 26, 2023 63.01 63.10 62.68 62.80 77,547 -0.25(-0.40%)
Sep 25, 2023 62.59 63.14 63.01 63.05 98,696 +0.42(+0.67%)
Sep 22, 2023 62.89 63.09 62.55 62.63 40,766 +0.15(+0.24%)
Sep 21, 2023 62.90 62.99 62.46 62.48 60,938 -0.75(-1.19%)
Sep 20, 2023 63.52 63.78 63.13 63.23 124,361 -0.02(-0.03%)
Sep 19, 2023 63.45 63.60 63.07 63.25 65,722 -0.22(-0.35%)
Sep 18, 2023 63.14 63.68 63.03 63.47 128,071 -0.30(-0.47%)
Sep 15, 2023 63.63 63.96 63.60 63.77 104,589 -0.16(-0.25%)
Sep 14, 2023 63.79 64.14 63.76 63.93 88,815 +0.45(+0.71%)
Sep 13, 2023 63.36 63.69 63.36 63.48 171,422 +0.27(+0.43%)
Sep 12, 2023 63.26 63.35 62.76 63.21 221,297 -2.14(-3.27%)
Sep 11, 2023 65.31 65.42 65.12 65.35 132,794 +0.45(+0.69%)
Sep 08, 2023 64.77 65.00 64.65 64.90 101,454 +0.57(+0.89%)
Sep 07, 2023 64.06 64.46 64.00 64.33 82,978 +0.60(+0.94%)
Sep 06, 2023 63.96 64.35 63.69 63.73 96,771 -0.34(-0.53%)
Sep 05, 2023 64.34 64.54 64.03 64.07 269,656 +0.19(+0.30%)
Sep 01, 2023 63.55 63.95 63.49 63.88 63,015 +0.39(+0.61%)
Aug 31, 2023 63.53 63.75 63.29 63.49 66,961 +0.35(+0.55%)
Aug 30, 2023 62.86 63.31 62.86 63.14 64,067 +0.18(+0.29%)
Aug 29, 2023 62.48 63.07 62.44 62.96 62,304 +0.52(+0.83%)
Aug 28, 2023 62.44 62.57 62.28 62.44 66,003 +0.46(+0.74%)
Aug 25, 2023 61.97 62.19 61.58 61.98 36,264 -0.11(-0.18%)
Aug 24, 2023 62.30 62.30 61.84 62.09 30,509 -0.33(-0.53%)
Aug 23, 2023 61.98 62.51 61.98 62.42 107,714 +1.17(+1.91%)
Aug 22, 2023 61.56 61.70 61.25 61.25 27,488 +0.25(+0.41%)
Aug 21, 2023 61.00 61.23 60.91 61.00 51,528 +0.29(+0.48%)
Aug 18, 2023 60.56 60.76 60.48 60.71 33,299 +0.23(+0.38%)
Aug 17, 2023 60.83 60.94 60.48 60.48 24,403 +0.23(+0.38%)
Aug 16, 2023 60.50 60.76 60.23 60.25 23,080 +0.30(+0.50%)
Aug 15, 2023 60.34 60.41 59.68 59.95 49,086 -0.43(-0.71%)
Aug 14, 2023 60.36 60.46 60.06 60.38 43,122 -0.32(-0.53%)
Aug 11, 2023 60.95 60.95 60.60 60.70 41,490 -0.21(-0.35%)
Aug 10, 2023 61.01 61.35 60.85 60.91 70,161 +0.21(+0.35%)
Aug 09, 2023 61.22 61.39 60.69 60.70 73,844 +0.12(+0.20%)
Aug 08, 2023 60.77 61.08 60.21 60.58 114,230 -0.37(-0.61%)
Aug 07, 2023 60.70 60.99 60.51 60.95 84,889 +0.26(+0.43%)
Aug 04, 2023 60.51 60.86 60.31 60.69 142,498 +0.58(+0.96%)
Aug 03, 2023 59.94 60.24 59.80 60.11 25,958 +0.27(+0.45%)
Aug 02, 2023 60.10 60.12 59.54 59.84 51,341 -1.16(-1.90%)
Aug 01, 2023 61.14 61.31 60.60 61.00 27,107 -0.26(-0.42%)
Jul 31, 2023 61.14 61.54 61.14 61.26 1,281,440 +0.76(+1.26%)
Jul 28, 2023 60.58 60.75 60.45 60.50 22,653 +0.55(+0.92%)
Jul 27, 2023 60.40 60.56 59.86 59.95 39,394 -0.29(-0.48%)
Jul 26, 2023 60.16 60.59 60.16 60.24 36,404 +0.14(+0.23%)
Jul 25, 2023 60.10 60.48 60.05 60.10 32,737 +0.00(+0.00%)
Jul 24, 2023 59.98 60.10 59.83 60.10 26,932 +0.47(+0.79%)
Jul 21, 2023 59.96 60.12 59.61 59.63 39,085 +0.07(+0.12%)
Jul 20, 2023 59.88 59.88 59.52 59.56 27,220 -0.02(-0.03%)
Jul 19, 2023 60.06 60.21 59.58 59.58 72,248 +0.26(+0.44%)
Jul 18, 2023 59.30 59.47 59.15 59.32 85,699 -0.23(-0.39%)
Jul 17, 2023 59.65 59.66 59.45 59.55 26,979 +0.42(+0.71%)
Jul 14, 2023 59.10 59.34 59.02 59.13 26,904 +0.38(+0.65%)
Jul 13, 2023 58.75 59.02 58.56 58.75 40,117 -0.38(-0.64%)
Jul 12, 2023 59.00 59.29 58.76 59.13 84,572 +0.54(+0.92%)
Jul 11, 2023 58.48 58.61 58.20 58.59 43,551 +0.50(+0.86%)
Jul 10, 2023 57.80 58.10 57.61 58.09 28,324 +0.09(+0.16%)
Jul 07, 2023 58.02 58.21 57.84 58.00 30,481 +0.17(+0.29%)
Jul 06, 2023 58.11 58.22 57.52 57.83 71,543 -0.17(-0.29%)
Jul 05, 2023 58.20 58.34 58.00 58.00 35,837 -0.25(-0.43%)
Jul 03, 2023 58.24 58.43 58.11 58.25 17,307 +0.14(+0.24%)
Jun 30, 2023 57.95 58.25 57.79 58.11 25,577 +0.35(+0.61%)
Jun 29, 2023 57.75 57.93 57.49 57.76 17,699 +0.03(+0.05%)
Jun 28, 2023 57.66 57.75 57.53 57.73 44,790 +0.13(+0.23%)
Jun 27, 2023 57.49 57.85 57.29 57.60 18,523 +0.37(+0.65%)
Jun 26, 2023 57.30 57.34 57.01 57.23 28,505 +0.52(+0.92%)
Jun 23, 2023 57.44 57.44 56.01 56.71 70,833 -0.84(-1.46%)
Jun 22, 2023 57.55 57.72 57.50 57.55 32,083 -0.10(-0.17%)
Jun 21, 2023 58.00 58.07 57.60 57.65 144,293 -0.02(-0.03%)
Jun 20, 2023 57.66 57.99 57.66 57.67 37,649 +0.13(+0.23%)
Jun 16, 2023 57.65 57.76 57.36 57.54 49,889 +0.15(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.