iShares MSCI India Small-Cap ETF (SMIN) Historical Stock Data
72.79 ↑0.08 (0.11%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SMIN is down -0.11% a day on average. There have been 14 days where iShares MSCI India Small-Cap ETF closed green and 16 days where SMIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 72.75 | 72.79 | ↑$0.04 (0.05%) | 72.59 | 72.92 | 58.01K |
| 2024-04-18 | 72.49 | 72.71 | ↑$0.22 (0.30%) | 72.41 | 73.00 | 196.62K |
| 2024-04-17 | 72.72 | 72.23 | ↓$0.49 (-0.67%) | 72.06 | 72.99 | 164.36K |
| 2024-04-16 | 72.45 | 72.38 | ↓$0.07 (-0.10%) | 72.30 | 72.66 | 220.77K |
| 2024-04-15 | 72.76 | 72.03 | ↓$0.73 (-1.00%) | 72.02 | 72.77 | 164.90K |
| 2024-04-12 | 73.20 | 72.76 | ↓$0.44 (-0.60%) | 72.70 | 73.39 | 100.73K |
| 2024-04-11 | 73.58 | 73.62 | ↑$0.04 (0.05%) | 73.27 | 73.80 | 123.15K |
| 2024-04-10 | 73.57 | 73.60 | ↑$0.03 (0.04%) | 73.29 | 73.73 | 78.79K |
| 2024-04-09 | 74.14 | 74.11 | ↓$0.03 (-0.04%) | 73.74 | 74.16 | 102.04K |
| 2024-04-08 | 73.86 | 74.11 | ↑$0.25 (0.34%) | 73.79 | 74.19 | 204.82K |
| 2024-04-05 | 73.43 | 73.78 | ↑$0.35 (0.48%) | 73.37 | 73.78 | 217.08K |
| 2024-04-04 | 73.30 | 72.83 | ↓$0.47 (-0.64%) | 72.68 | 73.50 | 287.26K |
| 2024-04-03 | 72.40 | 72.80 | ↑$0.40 (0.55%) | 72.40 | 72.98 | 129.52K |
| 2024-04-02 | 72.10 | 72.12 | ↑$0.02 (0.03%) | 72.00 | 72.19 | 354.05K |
| 2024-04-01 | 71.59 | 71.56 | ↓$0.03 (-0.04%) | 71.41 | 71.87 | 165.84K |
| 2024-03-28 | 70.24 | 70.27 | ↑$0.03 (0.04%) | 70.09 | 70.43 | 150.47K |
| 2024-03-27 | 69.91 | 70.15 | ↑$0.24 (0.34%) | 69.78 | 70.15 | 346.10K |
| 2024-03-26 | 69.38 | 69.31 | ↓$0.07 (-0.10%) | 69.25 | 69.49 | 146.33K |
| 2024-03-25 | 68.87 | 69.08 | ↑$0.21 (0.30%) | 68.87 | 69.29 | 140.90K |
| 2024-03-22 | 68.94 | 69.04 | ↑$0.10 (0.15%) | 68.94 | 69.21 | 324.56K |
| 2024-03-21 | 68.82 | 68.82 | ↑$0.00 (0.00%) | 68.63 | 68.96 | 171.05K |
| 2024-03-20 | 67.54 | 67.77 | ↑$0.23 (0.34%) | 67.33 | 67.92 | 265.45K |
| 2024-03-19 | 68.09 | 67.69 | ↓$0.40 (-0.59%) | 67.50 | 68.09 | 239.73K |
| 2024-03-18 | 68.54 | 68.45 | ↓$0.09 (-0.13%) | 68.28 | 68.72 | 223.95K |
| 2024-03-15 | 68.71 | 68.53 | ↓$0.18 (-0.26%) | 68.13 | 68.75 | 735.03K |
| 2024-03-14 | 68.09 | 68.01 | ↓$0.08 (-0.12%) | 67.86 | 68.49 | 621.85K |
| 2024-03-13 | 67.30 | 66.69 | ↓$0.61 (-0.91%) | 66.45 | 67.30 | 778.34K |
| 2024-03-12 | 70.01 | 69.68 | ↓$0.33 (-0.47%) | 69.43 | 70.01 | 1.01M |
| 2024-03-11 | 71.36 | 70.98 | ↓$0.38 (-0.53%) | 70.75 | 71.36 | 185.11K |
| 2024-03-08 | 72.29 | 72.24 | ↓$0.05 (-0.07%) | 72.04 | 72.50 | 170.94K |
Create an account or log in to view more rows.
$SMIN looking ready to breakout soon.
$SMIN come back next earning
$SMIN bull trap confirmed
$SMIN overvalued
$SMIN going down
$SMIN super bullish
$SMIN buy the fear
$SMIN Don't hold!!! Buy it
$SMIN bull flag
breakout!
$SMIN Powell save me