India Smallcap Ishares MSCI ETF (NY: SMIN )

85.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 51.35 51.73 50.96 51.73 39,925 +1.38(+2.75%)
Jan 30, 2023 50.46 50.62 50.26 50.34 17,001 -0.17(-0.33%)
Jan 27, 2023 50.45 50.62 50.15 50.51 47,985 -0.82(-1.59%)
Jan 26, 2023 51.35 51.42 51.18 51.33 14,303 -0.02(-0.04%)
Jan 25, 2023 51.23 51.35 50.98 51.35 94,127 -0.21(-0.41%)
Jan 24, 2023 51.73 51.86 51.56 51.56 19,651 -0.61(-1.16%)
Jan 23, 2023 52.07 52.28 51.98 52.17 146,870 -0.37(-0.70%)
Jan 20, 2023 52.43 52.54 52.24 52.53 6,605 -0.07(-0.13%)
Jan 19, 2023 52.35 52.60 52.28 52.60 299,609 +0.37(+0.71%)
Jan 18, 2023 52.69 52.69 52.23 52.23 26,873 -0.19(-0.37%)
Jan 17, 2023 52.45 52.52 52.38 52.43 7,736 -0.36(-0.69%)
Jan 13, 2023 52.44 52.82 52.44 52.79 50,858 -0.26(-0.49%)
Jan 12, 2023 52.77 53.05 52.61 53.05 40,765 +0.57(+1.08%)
Jan 11, 2023 52.37 52.68 52.23 52.48 112,717 +0.07(+0.13%)
Jan 10, 2023 52.32 52.48 52.21 52.42 376,180 +0.33(+0.63%)
Jan 09, 2023 52.40 52.54 52.01 52.09 143,923 -0.31(-0.59%)
Jan 06, 2023 51.58 52.40 51.47 52.40 35,069 +0.64(+1.23%)
Jan 05, 2023 51.98 51.98 51.69 51.76 28,086 -0.21(-0.40%)
Jan 04, 2023 51.75 52.17 51.71 51.97 42,392 -0.07(-0.13%)
Jan 03, 2023 51.94 52.25 51.90 52.04 13,948 +0.50(+0.96%)
Dec 30, 2022 51.86 51.97 51.47 51.54 34,193 -0.20(-0.39%)
Dec 29, 2022 51.34 52.34 51.34 51.74 38,885 +0.53(+1.03%)
Dec 28, 2022 51.44 51.58 51.20 51.21 44,358 +0.19(+0.38%)
Dec 27, 2022 50.88 51.21 50.88 51.02 36,132 +1.41(+2.84%)
Dec 23, 2022 49.79 50.49 49.43 49.61 181,093 -1.76(-3.43%)
Dec 22, 2022 51.36 51.37 50.95 51.37 23,090 -0.83(-1.58%)
Dec 21, 2022 52.24 52.24 51.98 52.20 13,752 -0.81(-1.52%)
Dec 20, 2022 52.90 53.18 52.90 53.00 12,876 +0.05(+0.09%)
Dec 19, 2022 53.15 53.22 52.89 52.95 13,147 -0.03(-0.06%)
Dec 16, 2022 52.88 53.11 52.79 52.98 27,257 -0.10(-0.19%)
Dec 15, 2022 53.55 53.55 53.02 53.08 30,623 -0.86(-1.59%)
Dec 14, 2022 54.12 54.30 53.83 53.94 27,592 +0.00(+0.00%)
Dec 13, 2022 54.49 54.49 53.81 53.94 17,073 +0.25(+0.47%)
Dec 12, 2022 53.20 53.78 53.20 53.69 27,823 +0.47(+0.88%)
Dec 09, 2022 53.39 53.48 53.22 53.22 18,382 -0.63(-1.16%)
Dec 08, 2022 53.81 54.03 53.81 53.84 15,507 +0.16(+0.30%)
Dec 07, 2022 53.95 53.95 53.50 53.69 93,476 -0.01(-0.02%)
Dec 06, 2022 54.06 54.16 53.63 53.70 21,118 -0.63(-1.15%)
Dec 05, 2022 54.55 54.55 54.16 54.32 26,039 -0.57(-1.03%)
Dec 02, 2022 54.62 54.90 54.53 54.89 35,788 +0.37(+0.68%)
Dec 01, 2022 54.75 54.77 54.38 54.52 26,681 +0.22(+0.40%)
Nov 30, 2022 54.11 54.87 53.73 54.30 129,176 +0.80(+1.49%)
Nov 29, 2022 53.20 53.57 53.20 53.51 30,915 +0.21(+0.39%)
Nov 28, 2022 53.69 53.90 53.27 53.30 53,183 +0.03(+0.06%)
Nov 25, 2022 53.28 53.35 53.12 53.27 27,761 +0.58(+1.10%)
Nov 23, 2022 52.64 52.80 52.59 52.69 19,957 -0.07(-0.13%)
Nov 22, 2022 52.60 52.91 52.53 52.76 33,235 +0.32(+0.61%)
Nov 21, 2022 52.58 52.59 52.38 52.44 45,807 -0.14(-0.27%)
Nov 18, 2022 52.54 52.62 52.42 52.58 9,775 -0.13(-0.25%)
Nov 17, 2022 52.49 52.73 52.47 52.71 60,168 -0.15(-0.28%)
Nov 16, 2022 53.15 53.23 52.74 52.86 23,395 -0.77(-1.43%)
Nov 15, 2022 54.11 54.15 53.55 53.63 21,537 -0.04(-0.07%)
Nov 14, 2022 53.66 54.03 53.59 53.67 53,173 -0.45(-0.83%)
Nov 11, 2022 53.91 54.23 53.86 54.11 18,162 -0.48(-0.88%)
Nov 10, 2022 53.98 54.81 53.95 54.59 80,658 +1.22(+2.29%)
Nov 09, 2022 53.48 53.65 53.29 53.37 44,357 -0.56(-1.03%)
Nov 08, 2022 53.77 54.18 53.69 53.92 23,781 +0.35(+0.65%)
Nov 07, 2022 53.59 53.70 53.47 53.58 43,336 +0.04(+0.07%)
Nov 04, 2022 53.06 53.56 52.98 53.54 12,205 +0.96(+1.82%)
Nov 03, 2022 52.40 52.83 52.35 52.58 16,726 +0.44(+0.84%)
Nov 02, 2022 52.62 52.90 52.12 52.14 34,998 -0.48(-0.91%)
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.