India Smallcap Ishares MSCI ETF (NY: SMIN )

70.27 +0.12 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 73.50 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%)
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.