Australia markets closed

iShares MSCI India Small-Cap ETF (SMIN)

Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
83.45+0.51 (+0.61%)
At close: 04:00PM EDT
83.98 +0.53 (+0.64%)
After hours: 07:24PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202483.2383.6283.1483.4583.45154,100
03 July 202482.6682.9482.4282.9482.94403,800
02 July 202481.9982.2581.6482.0482.04142,000
01 July 202482.0982.2081.8582.0582.05130,200
28 June 202481.0081.1680.6280.8880.88260,000
27 June 202480.5480.6980.4280.6080.60156,000
26 June 202480.6980.9280.4080.6180.6158,200
25 June 202480.7180.7180.2580.6280.62345,400
24 June 202480.8881.0880.4880.6480.64635,200
21 June 202480.6080.8880.3980.6480.64231,500
20 June 202480.8780.8780.1680.2880.28487,900
18 June 202480.8281.0980.7881.0981.09147,300
17 June 202480.4780.5880.2080.5880.58149,800
14 June 202479.9180.3779.7780.3780.37217,700
13 June 202479.6379.6379.1179.3379.33186,300
12 June 202479.0779.4178.7679.3879.38224,000
11 June 202477.7577.9277.5977.9177.91237,600
10 June 202477.3877.5077.1977.5077.50167,800
07 June 202476.6676.8876.6176.6776.67499,000
06 June 202475.6675.8775.3675.5575.55466,300
05 June 202474.0074.3373.8374.3274.32416,600
04 June 202472.2672.3071.4172.0572.05640,000
03 June 202477.0377.0576.5876.9276.92332,800
31 May 202475.5475.5474.8575.3475.34812,900
30 May 202474.7875.2174.6875.1675.16198,800
29 May 202475.5675.5775.3575.5575.55142,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...