Skip to main content

India Smallcap Ishares MSCI ETF (NY: SMIN )

80.37 +1.04 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 24.12 24.12 23.79 23.79 5,186 +0.29(+1.23%)
Mar 28, 2014 23.00 23.82 23.00 23.50 3,822 +0.50(+2.17%)
Mar 27, 2014 22.75 23.00 22.74 23.00 8,558 +0.27(+1.19%)
Mar 26, 2014 22.73 22.74 22.65 22.73 1,608 +0.26(+1.15%)
Mar 25, 2014 22.72 22.75 22.47 22.47 940 -0.12(-0.52%)
Mar 24, 2014 22.59 22.59 22.59 22.59 272 +0.29(+1.30%)
Mar 21, 2014 22.06 22.49 22.06 22.30 4,546 +0.30(+1.36%)
Mar 19, 2014 22.00 22.00 22.00 22.00 0 +0.20(+0.92%)
Mar 18, 2014 22.00 22.21 21.80 21.80 3,156 +0.25(+1.16%)
Mar 17, 2014 21.55 21.55 21.55 21.55 2 +0.00(+0.00%)
Mar 14, 2014 21.55 21.55 21.55 21.55 100 +0.00(+0.00%)
Mar 13, 2014 21.55 21.55 21.55 21.55 253 -0.20(-0.92%)
Mar 12, 2014 21.90 21.90 21.73 21.75 1,100 +0.24(+1.10%)
Mar 11, 2014 21.51 21.51 21.51 21.51 14 +0.00(+0.00%)
Mar 10, 2014 21.51 21.51 21.51 21.51 104 -0.07(-0.32%)
Mar 07, 2014 22.65 22.65 21.43 21.58 3,803 -0.72(-3.22%)
Mar 06, 2014 21.79 22.46 21.79 22.30 3,225 +0.69(+3.19%)
Mar 05, 2014 21.61 21.61 21.55 21.61 1,616 +0.07(+0.32%)
Mar 04, 2014 21.54 21.54 21.54 21.54 120 +1.10(+5.38%)
Mar 03, 2014 20.72 20.72 20.44 20.44 1,410 -0.46(-2.20%)
Feb 28, 2014 20.90 20.90 20.90 20.90 1,079 +0.18(+0.87%)
Feb 26, 2014 20.70 20.72 20.72 20.72 1,000 -0.21(-1.00%)
Feb 25, 2014 20.74 20.93 20.74 20.93 600 +0.08(+0.39%)
Feb 24, 2014 20.54 20.85 20.54 20.85 2,272 +0.84(+4.21%)
Feb 21, 2014 20.00 20.00 20.00 20.00 342 -0.06(-0.28%)
Feb 20, 2014 20.06 20.06 20.06 20.06 126 +0.00(+0.00%)
Feb 19, 2014 20.60 20.60 20.06 20.06 698 -0.23(-1.12%)
Feb 18, 2014 20.29 20.29 20.29 20.29 63 +0.00(+0.00%)
Feb 14, 2014 20.29 20.29 20.29 20.29 0 +0.00(+0.00%)
Feb 13, 2014 20.29 20.29 20.29 20.29 183 +0.29(+1.45%)
Feb 12, 2014 20.80 20.80 19.89 20.00 8,111 +0.09(+0.48%)
Feb 11, 2014 19.91 19.91 19.91 19.91 85 +0.00(+0.00%)
Feb 10, 2014 19.91 19.91 19.91 19.91 26 +0.00(+0.00%)
Feb 07, 2014 20.20 20.31 19.90 19.91 1,208 +0.15(+0.76%)
Feb 06, 2014 19.80 20.41 19.75 19.75 3,032 -0.02(-0.08%)
Feb 05, 2014 19.46 19.89 19.46 19.77 6,743 +0.22(+1.13%)
Feb 04, 2014 19.67 19.79 19.55 19.55 6,500 +0.15(+0.77%)
Feb 03, 2014 19.62 19.62 18.83 19.40 11,656 -0.35(-1.77%)
Jan 31, 2014 19.53 20.10 19.53 19.75 2,273 +0.16(+0.82%)
Jan 30, 2014 19.63 19.63 19.50 19.59 851 -0.04(-0.20%)
Jan 29, 2014 19.93 19.93 19.60 19.63 1,611 -0.17(-0.86%)
Jan 28, 2014 19.82 19.82 19.80 19.80 1,009 -0.11(-0.55%)
Jan 27, 2014 19.80 19.91 19.50 19.91 2,314 -0.45(-2.21%)
Jan 24, 2014 20.95 20.95 20.05 20.36 6,397 -1.04(-4.86%)
Jan 23, 2014 21.40 21.40 21.14 21.40 1,330 -0.37(-1.70%)
Jan 22, 2014 21.79 21.79 21.16 21.77 653 +0.19(+0.88%)
Jan 21, 2014 21.20 21.79 21.20 21.58 1,631 +0.34(+1.60%)
Jan 17, 2014 21.28 21.24 21.24 21.24 1,900 +0.05(+0.24%)
Jan 16, 2014 21.20 21.20 21.19 21.19 415 -0.06(-0.31%)
Jan 15, 2014 21.31 21.79 21.25 21.25 3,078 +0.06(+0.31%)
Jan 14, 2014 21.19 21.19 21.19 21.19 263 +0.00(+0.00%)
Jan 13, 2014 22.34 22.34 21.19 21.19 1,972 -0.84(-3.81%)
Jan 10, 2014 21.95 22.03 21.55 22.03 3,076 +0.48(+2.23%)
Jan 09, 2014 21.55 21.55 21.55 21.55 4 +0.00(+0.00%)
Jan 08, 2014 21.46 21.55 21.46 21.55 2,421 +0.29(+1.36%)
Jan 07, 2014 21.54 21.54 21.26 21.26 2,705 -0.54(-2.48%)
Jan 06, 2014 20.91 21.80 20.91 21.80 438 +0.54(+2.54%)
Jan 03, 2014 21.53 21.53 21.12 21.26 1,455 -0.11(-0.51%)
Jan 02, 2014 22.11 22.16 21.15 21.37 1,846 -0.79(-3.56%)
Dec 31, 2013 22.13 22.16 22.16 22.16 4,400 +0.12(+0.54%)
Dec 30, 2013 22.04 22.04 22.04 22.04 55 +0.00(+0.00%)
Dec 27, 2013 22.14 22.14 22.04 22.04 2,489 +0.24(+1.10%)
Dec 26, 2013 21.47 21.80 21.42 21.80 810 -0.14(-0.64%)
Dec 24, 2013 21.88 21.94 21.88 21.94 742 +0.44(+2.05%)
Dec 23, 2013 21.49 21.50 21.45 21.50 1,749 +0.25(+1.18%)
Dec 20, 2013 20.65 21.38 20.65 21.25 2,356 +0.95(+4.68%)
Dec 19, 2013 20.50 20.50 20.30 20.30 765 -0.46(-2.22%)
Dec 18, 2013 20.75 20.76 20.72 20.76 820 +0.16(+0.78%)
Dec 17, 2013 20.60 20.60 20.60 20.60 273 -0.41(-1.95%)
Dec 16, 2013 20.63 21.01 20.60 21.01 1,187 +0.37(+1.79%)
Dec 13, 2013 20.64 20.68 20.04 20.64 807 -0.29(-1.39%)
Dec 12, 2013 21.00 21.00 20.53 20.93 12,968 -0.35(-1.64%)
Dec 11, 2013 21.28 21.28 21.28 21.28 203 +0.23(+1.09%)
Dec 10, 2013 21.08 21.08 21.05 21.05 1,100 +0.27(+1.30%)
Dec 09, 2013 21.21 21.70 20.78 20.78 3,800 -0.46(-2.17%)
Dec 06, 2013 20.75 21.24 20.75 21.24 2,800 -0.06(-0.28%)
Dec 04, 2013 21.30 21.30 21.30 21.30 100 +0.67(+3.25%)
Dec 03, 2013 21.00 21.03 20.63 20.63 3,950 -1.14(-5.24%)
Dec 02, 2013 21.98 22.26 21.50 21.77 8,356 +0.74(+3.52%)
Nov 29, 2013 21.02 21.15 20.05 21.03 5,236 +0.98(+4.89%)
Nov 27, 2013 19.82 20.84 19.82 20.05 1,384 -0.47(-2.29%)
Nov 26, 2013 20.39 20.52 20.17 20.52 2,698 +0.91(+4.67%)
Nov 25, 2013 19.81 20.49 19.60 19.61 701 -0.50(-2.46%)
Nov 22, 2013 19.70 20.33 19.70 20.10 5,045 +0.26(+1.31%)
Nov 21, 2013 19.99 20.10 19.71 19.84 5,295 -0.20(-1.00%)
Nov 20, 2013 20.51 20.51 19.71 20.04 2,442 -0.47(-2.29%)
Nov 19, 2013 19.57 20.51 19.57 20.51 3,750 +0.34(+1.69%)
Nov 18, 2013 20.16 20.30 20.16 20.17 5,552 +0.17(+0.85%)
Nov 15, 2013 19.30 20.00 19.30 20.00 6,400 +0.70(+3.63%)
Nov 14, 2013 19.30 19.30 19.30 19.30 1,000 +0.28(+1.47%)
Nov 12, 2013 19.02 19.02 19.02 19.02 1,000 -0.30(-1.55%)
Nov 11, 2013 19.47 19.47 19.32 19.32 489 -0.35(-1.78%)
Nov 08, 2013 19.54 19.67 19.52 19.67 2,528 +0.03(+0.15%)
Nov 07, 2013 20.01 20.01 19.64 19.64 2,200 -0.40(-2.00%)
Nov 06, 2013 20.46 20.46 20.00 20.04 1,409 +0.06(+0.30%)
Nov 05, 2013 19.98 19.98 19.98 19.98 832 +0.04(+0.20%)
Nov 04, 2013 19.98 19.98 19.93 19.94 2,961 +0.08(+0.40%)
Nov 01, 2013 19.78 19.99 19.71 19.86 1,422 +0.43(+2.21%)
Oct 29, 2013 19.40 19.43 19.43 19.43 800 +0.33(+1.73%)
Oct 28, 2013 19.08 19.10 19.08 19.10 474 -0.15(-0.78%)
Oct 25, 2013 19.25 19.25 19.25 19.25 416 +0.03(+0.16%)
Oct 24, 2013 19.84 19.84 19.22 19.22 1,066 -0.03(-0.16%)
Oct 23, 2013 19.13 19.25 19.13 19.25 8,080 -0.19(-0.98%)
Oct 22, 2013 19.30 19.44 19.28 19.44 2,900 +0.33(+1.73%)
Oct 21, 2013 19.09 19.11 19.09 19.11 2,500 -0.03(-0.16%)
Oct 18, 2013 19.13 19.15 18.82 19.14 2,336 +0.32(+1.69%)
Oct 17, 2013 18.95 19.10 18.82 18.82 3,686 -0.13(-0.67%)
Oct 16, 2013 18.94 18.95 18.94 18.95 7,898 +0.20(+1.07%)
Oct 15, 2013 18.80 18.82 18.75 18.75 1,553 -0.63(-3.25%)
Oct 14, 2013 18.81 19.38 18.81 19.38 4,640 +0.62(+3.30%)
Oct 11, 2013 18.77 18.77 18.76 18.76 300 -0.53(-2.75%)
Oct 10, 2013 18.96 19.29 18.96 19.29 1,650 +0.58(+3.11%)
Oct 09, 2013 18.71 18.71 18.71 18.71 3,250 +0.53(+2.90%)
Oct 03, 2013 18.27 18.18 18.18 18.18 1,300 +0.51(+2.89%)
Oct 02, 2013 17.78 17.78 17.64 17.67 1,315 -0.09(-0.51%)
Oct 01, 2013 17.70 17.76 17.69 17.76 1,284 +0.36(+2.07%)
Sep 27, 2013 17.52 17.52 17.29 17.40 1,961 -0.42(-2.34%)
Sep 26, 2013 17.81 17.82 17.81 17.82 390 +0.13(+0.74%)
Sep 25, 2013 17.65 17.69 17.65 17.69 981 +0.15(+0.84%)
Sep 24, 2013 17.55 17.56 17.54 17.54 663 -0.28(-1.57%)
Sep 23, 2013 17.62 17.82 17.62 17.82 270 +0.07(+0.39%)
Sep 20, 2013 18.33 18.33 17.60 17.75 1,220 -0.40(-2.20%)
Sep 19, 2013 18.02 18.15 17.77 18.15 2,602 +0.36(+2.02%)
Sep 18, 2013 17.21 17.79 17.21 17.79 8,177 +0.42(+2.42%)
Sep 17, 2013 17.22 17.37 17.09 17.37 2,540 -0.46(-2.58%)
Sep 16, 2013 17.14 17.83 17.14 17.83 3,108 +0.69(+4.03%)
Sep 13, 2013 17.14 17.14 17.14 17.14 300 -0.09(-0.52%)
Sep 12, 2013 17.18 17.23 17.18 17.23 6,806 -0.09(-0.52%)
Sep 11, 2013 17.19 17.33 17.19 17.32 3,129 +0.47(+2.79%)
Sep 10, 2013 16.94 16.94 16.77 16.85 3,350 -0.22(-1.29%)
Sep 09, 2013 16.32 17.08 16.32 17.07 3,800 +0.56(+3.39%)
Sep 06, 2013 16.34 16.54 16.34 16.51 5,620 +0.48(+2.99%)
Sep 05, 2013 15.86 16.03 15.81 16.03 47,905 -0.07(-0.43%)
Sep 04, 2013 15.87 16.10 15.47 16.10 6,500 +1.02(+6.76%)
Sep 03, 2013 15.22 15.30 15.08 15.08 400 -0.22(-1.44%)
Aug 30, 2013 15.97 15.97 15.30 15.30 2,300 +0.01(+0.07%)
Aug 29, 2013 15.23 15.29 15.23 15.29 877 +0.19(+1.26%)
Aug 28, 2013 14.89 15.10 14.89 15.10 6,000 -0.19(-1.24%)
Aug 27, 2013 15.42 15.48 15.00 15.29 4,550 -0.71(-4.44%)
Aug 26, 2013 16.37 16.37 16.00 16.00 2,400 -0.35(-2.14%)
Aug 23, 2013 16.39 16.40 16.19 16.35 3,600 -0.07(-0.43%)
Aug 22, 2013 15.89 16.42 15.89 16.42 1,479 +0.59(+3.73%)
Aug 21, 2013 15.91 15.91 15.80 15.83 2,100 -0.35(-2.16%)
Aug 20, 2013 16.13 16.18 16.13 16.18 1,100 +0.02(+0.12%)
Aug 19, 2013 16.81 16.81 16.15 16.16 5,650 -0.64(-3.81%)
Aug 16, 2013 17.11 17.12 16.80 16.80 6,800 -0.87(-4.92%)
Aug 14, 2013 17.67 17.67 17.67 17.67 0 +0.37(+2.14%)
Aug 12, 2013 17.32 17.30 17.30 17.30 1,500 +0.01(+0.06%)
Aug 09, 2013 17.53 17.53 17.29 17.29 6,900 +0.01(+0.06%)
Aug 08, 2013 17.25 17.28 17.16 17.28 780 +0.66(+3.97%)
Aug 07, 2013 16.62 16.62 16.62 16.62 400 +0.11(+0.67%)
Aug 06, 2013 16.94 16.94 16.51 16.51 1,505 -0.50(-2.94%)
Aug 05, 2013 17.45 17.45 17.01 17.01 1,675 -0.76(-4.28%)
Jul 31, 2013 17.77 17.77 17.77 17.77 200 +0.00(+0.00%)
Jul 30, 2013 18.28 18.28 17.77 17.77 1,013 -0.88(-4.72%)
Jul 29, 2013 18.65 18.65 18.65 18.65 1,254 -0.62(-3.22%)
Jul 25, 2013 19.27 19.27 19.27 19.27 200 -0.10(-0.52%)
Jul 23, 2013 19.37 19.37 19.37 19.37 0 -0.09(-0.46%)
Jul 19, 2013 19.46 19.46 19.46 19.46 0 -0.40(-2.01%)
Jul 16, 2013 19.86 19.86 19.86 19.86 0 -0.42(-2.07%)
Jul 15, 2013 20.28 20.28 20.28 20.28 100 +0.63(+3.21%)
Jul 12, 2013 19.82 19.82 19.65 19.65 1,100 -0.31(-1.55%)
Jul 11, 2013 19.76 19.96 19.76 19.96 1,050 +0.45(+2.31%)
Jul 10, 2013 19.51 19.51 19.51 19.51 250 +0.48(+2.52%)
Jul 05, 2013 19.03 19.03 19.03 19.03 0 -0.07(-0.37%)
Jul 03, 2013 19.24 19.24 19.10 19.10 2,600 -0.75(-3.78%)
Jul 02, 2013 19.76 19.85 19.76 19.85 5,373 +0.09(+0.46%)
Jul 01, 2013 19.76 19.76 19.76 19.76 100 +0.43(+2.22%)
Jun 28, 2013 19.19 19.36 19.19 19.33 1,900 +0.54(+2.87%)
Jun 26, 2013 17.67 18.79 17.67 18.79 1,500 -0.33(-1.71%)
Jun 25, 2013 18.98 19.12 18.91 19.12 2,925 -0.03(-0.17%)
Jun 24, 2013 18.86 19.15 18.86 19.15 2,910 -0.70(-3.53%)
Jun 21, 2013 19.57 19.93 19.57 19.85 4,375 +0.02(+0.10%)
Jun 20, 2013 19.83 19.83 19.83 19.83 1,100 -0.69(-3.36%)
Jun 19, 2013 21.15 21.15 20.32 20.52 2,400 -0.25(-1.20%)
Jun 17, 2013 21.11 20.77 20.77 20.77 1,800 +0.10(+0.48%)
Jun 14, 2013 20.66 20.67 20.65 20.67 1,150 +0.11(+0.54%)
Jun 13, 2013 20.31 20.56 20.31 20.56 720 +0.03(+0.15%)
Jun 12, 2013 20.53 20.53 20.53 20.53 1,300 +0.13(+0.64%)
Jun 11, 2013 20.50 20.50 19.81 20.40 7,064 -1.11(-5.16%)
Jun 10, 2013 21.18 21.51 21.18 21.51 400 -0.39(-1.78%)
Jun 04, 2013 21.90 21.90 21.90 21.90 1,200 -0.05(-0.23%)
Jun 03, 2013 21.85 21.95 21.84 21.95 4,500 +0.25(+1.15%)
May 31, 2013 21.65 21.75 21.65 21.70 3,400 -0.51(-2.30%)
May 30, 2013 22.14 22.21 22.14 22.21 3,328 +0.06(+0.27%)
May 29, 2013 22.25 22.27 22.07 22.15 3,100 -0.38(-1.69%)
May 28, 2013 22.33 22.62 22.33 22.53 14,829 +0.59(+2.69%)
May 23, 2013 21.95 21.94 21.94 21.94 1,000 -0.64(-2.83%)
May 22, 2013 22.80 22.80 22.58 22.58 1,200 -0.83(-3.55%)
May 20, 2013 23.41 23.41 23.41 23.41 1,100 -0.09(-0.38%)
May 17, 2013 23.50 23.51 23.50 23.50 400 +0.13(+0.56%)
May 16, 2013 23.37 23.37 23.37 23.37 100 -0.03(-0.13%)
May 15, 2013 23.44 23.44 23.07 23.40 6,900 +0.64(+2.81%)
May 13, 2013 22.76 22.76 22.76 22.76 100 -0.41(-1.77%)
May 10, 2013 23.16 23.17 23.16 23.17 500 -0.11(-0.47%)
May 09, 2013 23.16 23.28 23.16 23.28 1,565 -0.30(-1.27%)
May 07, 2013 23.58 23.58 23.58 23.58 100 +0.48(+2.08%)
May 06, 2013 23.10 23.10 23.10 23.10 220 -0.04(-0.17%)
May 03, 2013 23.14 23.14 23.14 23.14 200 -0.03(-0.13%)
May 02, 2013 23.17 23.17 23.17 23.17 450 +0.09(+0.39%)
May 01, 2013 23.28 23.28 23.00 23.08 12,600 +0.10(+0.44%)
Apr 30, 2013 23.00 23.00 22.98 22.98 800 +0.28(+1.23%)
Apr 29, 2013 22.68 22.70 22.68 22.70 200 +0.61(+2.76%)
Apr 24, 2013 22.09 22.09 22.09 22.09 0 -0.28(-1.25%)
Apr 23, 2013 22.37 22.37 22.37 22.37 113 +0.32(+1.45%)
Apr 19, 2013 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Apr 18, 2013 21.91 22.05 21.91 22.05 600 +0.05(+0.23%)
Apr 16, 2013 21.68 22.00 22.00 22.00 300 +0.66(+3.09%)
Apr 15, 2013 21.31 21.34 21.31 21.34 1,238 -0.41(-1.89%)
Apr 11, 2013 21.75 21.75 21.75 21.75 600 +0.06(+0.26%)
Apr 10, 2013 21.70 21.70 21.69 21.69 360 +0.19(+0.90%)
Apr 09, 2013 21.30 21.50 21.30 21.50 259 +0.13(+0.61%)
Apr 08, 2013 21.37 21.37 21.37 21.37 200 -0.14(-0.65%)
Apr 05, 2013 21.59 21.59 21.50 21.51 950 -0.14(-0.65%)
Apr 04, 2013 21.66 21.66 21.65 21.65 200 -0.51(-2.30%)
Apr 02, 2013 22.16 22.16 22.16 22.16 0 +0.00(+0.00%)
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.