UK markets close in 3 hours 36 minutes

iShares MSCI India Small-Cap ETF (SMIN)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
75.44-1.05 (-1.37%)
At close: 04:00PM EDT
75.31 -0.13 (-0.17%)
Pre-market: 07:11AM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202475.9475.9475.2475.4475.44201,800
24 May 202476.2476.5776.1576.4976.49658,200
23 May 202476.2476.2775.7075.9275.92548,800
22 May 202476.0876.0875.7075.8575.85634,200
21 May 202476.0076.2475.8375.9475.94582,100
20 May 202476.5176.7476.3276.7176.71196,400
17 May 202475.5175.9275.5175.9275.92424,500
16 May 202474.5574.8574.5374.8374.83173,100
15 May 202474.2774.3974.1174.3774.37132,500
14 May 202473.7473.8873.5273.7573.75252,700
13 May 202472.9272.9272.4872.5972.59652,600
10 May 202473.0073.2572.2172.3472.34173,200
09 May 202472.4772.9472.1672.8572.85614,200
08 May 202473.7373.7873.4673.6273.62417,900
07 May 202473.9573.9573.5573.6673.66278,800
06 May 202474.8874.8874.2774.7774.77275,800
03 May 202475.8575.9175.2475.5075.50386,600
02 May 202475.6875.9875.4775.8275.82210,200
01 May 202475.3675.7175.0475.6075.60112,100
30 Apr 202475.5175.5175.0675.2775.27118,000
29 Apr 202475.6075.7475.0275.6975.69323,100
26 Apr 202475.4875.9075.3975.7975.79163,900
25 Apr 202474.7675.4774.6475.4775.47121,200
24 Apr 202474.6874.8074.4774.7574.75404,000
23 Apr 202474.2774.6274.0074.6274.62313,000
22 Apr 202473.3773.9473.2873.8873.88134,400
19 Apr 202472.7572.9272.5972.7972.7958,000
18 Apr 202472.4973.0072.3272.7172.71196,600
17 Apr 202472.7272.9972.0672.2372.23164,400
16 Apr 202472.4572.6672.2672.3872.38220,800
15 Apr 202472.7672.7772.0272.0372.03164,900
12 Apr 202473.2073.3972.7072.7672.76100,700
11 Apr 202473.5873.8073.2773.6273.62123,200
10 Apr 202473.5773.7373.2773.6073.6078,800
09 Apr 202474.1474.1673.7474.1174.11102,000
08 Apr 202473.8674.1973.7774.1174.11204,800
05 Apr 202473.4373.7873.3773.7873.78217,100
04 Apr 202473.3073.5072.6872.8372.83287,300
03 Apr 202472.4072.9872.4072.8072.80129,500
02 Apr 202472.1072.2972.0072.1272.12354,100
01 Apr 202471.5971.8771.4171.5671.56166,000
28 Mar 202470.2470.4470.0970.2770.27150,500
27 Mar 202469.9170.1569.7870.1570.15346,100
26 Mar 202469.3869.5069.2569.3169.31146,300
25 Mar 202468.8769.2968.8769.0869.08155,900
22 Mar 202468.9469.2168.9469.0469.04324,600
21 Mar 202468.8268.9668.6368.8268.82171,000
20 Mar 202467.5467.9267.3367.7767.77268,600
19 Mar 202468.0968.0967.5067.6967.69239,700
18 Mar 202468.5468.7268.2868.4568.45224,000
15 Mar 202468.7168.7868.1368.5368.53735,000
14 Mar 202468.0968.5067.8668.0168.01622,900
13 Mar 202467.3067.3066.4466.6966.69778,400
12 Mar 202470.0170.0169.4369.6869.681,012,600
11 Mar 202471.3671.3670.7570.9870.98185,100
08 Mar 202472.2972.5072.0472.2472.24170,900
07 Mar 202472.1572.2672.0472.1572.15207,500
06 Mar 202471.7271.8771.3571.5171.51437,000
05 Mar 202472.4572.7672.1172.2272.22371,300
04 Mar 202473.3273.3272.7172.7972.79163,400
01 Mar 202473.1373.5273.0073.5273.52117,000
29 Feb 202473.0173.0172.3172.7072.70149,100
28 Feb 202472.9972.9972.0872.4572.45210,400
27 Feb 202473.8573.8573.2873.5173.51123,300
26 Feb 202473.7773.8973.5573.8273.8295,800
23 Feb 202473.7073.8173.4673.7873.78143,300
22 Feb 202473.3073.3973.0173.2873.28101,400
21 Feb 202473.0873.0872.7372.9272.92204,500
20 Feb 202473.6673.8973.4473.5873.58324,800
16 Feb 202473.3473.4773.1173.1873.18123,100
15 Feb 202473.0773.2372.7173.2073.20135,200
14 Feb 202472.3572.6472.1272.4872.48219,100
13 Feb 202471.6371.6570.8271.1271.12321,100
12 Feb 202472.5073.1771.6571.9871.98497,100
09 Feb 202473.8373.8373.0573.4173.41111,900
08 Feb 202474.2174.3173.7073.8973.89126,000
07 Feb 202474.7074.7974.2774.5774.57110,400
06 Feb 202474.3374.7474.1674.4774.47163,400
05 Feb 202473.5073.5873.1273.2873.28124,200
02 Feb 202473.5873.8173.1273.6673.66137,000
01 Feb 202473.5173.6973.1173.5873.58142,400
31 Jan 202473.5573.9873.3673.4273.42233,500
30 Jan 202472.0472.1871.7372.0872.0883,800
29 Jan 202472.2772.2771.8272.2572.2595,900
26 Jan 202471.5171.8171.3771.5771.5794,800
25 Jan 202471.5971.6971.3171.3271.32373,200
24 Jan 202471.4671.8271.1071.3571.35403,000
23 Jan 202471.1371.1370.0170.1770.17665,200
22 Jan 202472.7573.0072.3272.9072.90308,900
19 Jan 202472.0072.5071.8072.2172.21215,200
18 Jan 202471.3471.6071.1571.4071.40145,900
17 Jan 202471.3071.4870.9571.1471.14119,600
16 Jan 202472.5172.5171.6471.8671.86359,700
12 Jan 202472.3172.6872.2972.5372.53307,000
11 Jan 202471.7972.0071.2671.7971.79135,100
10 Jan 202471.2571.5971.2171.5471.54118,900
09 Jan 202471.5771.5770.9471.1371.13151,600
08 Jan 202471.3171.6771.1471.5171.51192,200
05 Jan 202471.7571.9571.3471.6371.63250,600
04 Jan 202470.9771.3870.9771.0171.01197,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...