Skip to main content

India Smallcap Ishares MSCI ETF (NY: SMIN )

83.00 +0.09 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 83.68 83.68 82.92 83.00 390,475 +0.09(+0.11%)
Oct 31, 2024 82.89 83.54 82.36 82.91 387,684 +1.09(+1.33%)
Oct 30, 2024 81.84 82.09 81.75 81.82 351,653 +0.61(+0.75%)
Oct 29, 2024 81.01 81.23 81.01 81.21 133,856 +0.18(+0.22%)
Oct 28, 2024 80.62 81.22 80.61 81.03 173,700 +0.93(+1.16%)
Oct 25, 2024 80.42 80.42 80.02 80.10 242,386 -1.25(-1.54%)
Oct 24, 2024 81.61 82.00 81.27 81.35 349,267 -0.77(-0.94%)
Oct 23, 2024 81.78 82.12 81.46 82.12 383,170 +0.70(+0.86%)
Oct 22, 2024 81.67 81.67 81.13 81.42 714,192 -2.39(-2.85%)
Oct 21, 2024 83.63 83.83 83.33 83.81 130,274 -0.75(-0.89%)
Oct 18, 2024 84.74 84.95 84.44 84.56 90,028 +0.06(+0.07%)
Oct 17, 2024 84.64 84.90 84.41 84.50 384,267 -1.77(-2.05%)
Oct 16, 2024 85.93 86.27 85.73 86.27 116,587 +0.56(+0.65%)
Oct 15, 2024 86.00 86.00 85.52 85.71 66,148 +0.46(+0.54%)
Oct 14, 2024 85.17 85.36 85.02 85.25 57,046 +0.15(+0.18%)
Oct 11, 2024 84.73 85.14 84.73 85.10 60,329 +0.38(+0.45%)
Oct 10, 2024 84.72 84.98 84.34 84.72 63,542 -0.14(-0.16%)
Oct 09, 2024 84.41 85.00 84.21 84.86 159,344 +1.11(+1.33%)
Oct 08, 2024 83.93 83.93 83.39 83.75 418,180 +1.78(+2.17%)
Oct 07, 2024 82.90 82.90 81.46 81.97 678,380 -2.48(-2.94%)
Oct 04, 2024 84.54 84.58 84.24 84.45 110,911 -0.11(-0.13%)
Oct 03, 2024 84.88 85.17 84.39 84.56 549,509 -0.83(-0.97%)
Oct 02, 2024 85.77 85.77 85.04 85.39 159,740 -0.43(-0.50%)
Oct 01, 2024 86.45 86.45 85.50 85.82 346,235 -0.18(-0.21%)
Sep 30, 2024 86.04 86.07 85.50 86.00 109,976 +0.10(+0.12%)
Sep 27, 2024 85.89 86.14 85.76 85.90 112,952 +0.20(+0.23%)
Sep 26, 2024 86.10 86.32 85.54 85.70 136,825 -0.74(-0.86%)
Sep 25, 2024 86.50 86.74 86.28 86.44 193,207 +0.04(+0.05%)
Sep 24, 2024 86.73 86.84 86.20 86.40 90,392 -0.57(-0.66%)
Sep 23, 2024 86.93 87.06 86.43 86.97 104,475 +0.64(+0.74%)
Sep 20, 2024 86.01 86.63 85.83 86.33 189,108 +0.71(+0.83%)
Sep 19, 2024 85.54 85.74 85.26 85.62 163,369 -0.25(-0.29%)
Sep 18, 2024 85.95 86.41 85.65 85.87 95,660 -0.37(-0.43%)
Sep 17, 2024 86.47 86.47 85.91 86.24 122,301 -0.26(-0.30%)
Sep 16, 2024 86.49 86.65 86.01 86.50 117,015 +0.05(+0.06%)
Sep 13, 2024 86.04 86.45 85.85 86.45 137,829 +0.86(+1.00%)
Sep 12, 2024 85.22 85.62 84.87 85.59 140,978 +0.60(+0.71%)
Sep 11, 2024 84.79 85.13 84.10 84.99 411,440 -0.20(-0.23%)
Sep 10, 2024 85.23 85.23 84.85 85.19 111,954 +0.84(+1.00%)
Sep 09, 2024 84.11 84.56 83.99 84.35 93,385 +0.42(+0.50%)
Sep 06, 2024 84.28 84.67 83.91 83.93 154,300 -1.15(-1.35%)
Sep 05, 2024 84.92 85.18 84.73 85.08 113,058 +0.30(+0.35%)
Sep 04, 2024 84.11 84.90 84.11 84.78 92,785 +0.78(+0.93%)
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.