MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SMIN — iShares MSCI India Small-Cap ETF
Cboe BZXiShares MSCI India Small-Cap ETF
$67.76
-0.89(-1.30%)
- O
- 67.95
- H
- 68.11
- L
- 67.68
- V
- 146.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$67.76
Period Return-3.08%
Period High$78.54
Period Low$57.78
Avg Daily Volume163.4K
Total Trading Days365
SMIN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $67.95 | $68.11 | $67.68 | $67.76 | $-0.89 | -1.30% | 146,833 | $67.86 | $67.68 $68.11 |
| Oct 6, 2026 | $68.82 | $68.98 | $68.43 | $68.65 | +$0.28 | +0.41% | 342,491 | $68.73 | $68.43 $68.98 |
| Oct 5, 2026 | $67.83 | $68.45 | $67.78 | $68.37 | +$0.02 | +0.03% | 55,416 | $68.18 | $67.78 $68.45 |
| Oct 2, 2026 | $68.45 | $68.55 | $67.76 | $68.35 | +$0.58 | +0.86% | 89,241 | $68.07 | $67.76 $68.55 |
| Oct 1, 2026 | $68.14 | $68.22 | $67.46 | $67.77 | $-1.03 | -1.50% | 79,358 | $67.82 | $67.46 $68.22 |
| Sep 30, 2026 | $68.73 | $68.80 | $68.46 | $68.80 | $-0.04 | -0.06% | 24,900 | $68.69 | $68.46 $68.80 |
| Sep 29, 2026 | $68.96 | $68.98 | $68.42 | $68.84 | $-0.23 | -0.33% | 96,690 | $68.70 | $68.42 $68.98 |
| Sep 28, 2026 | $69.22 | $69.38 | $68.93 | $69.07 | $-1.10 | -1.57% | 63,865 | $69.14 | $68.93 $69.38 |
| Sep 25, 2026 | $70.15 | $70.40 | $69.72 | $70.17 | +$0.18 | +0.26% | 56,970 | $70.22 | $69.72 $70.40 |
| Sep 24, 2026 | $70.16 | $70.22 | $69.66 | $69.99 | $-0.33 | -0.47% | 62,818 | $69.96 | $69.66 $70.22 |
| Sep 23, 2026 | $70.91 | $71.00 | $70.17 | $70.32 | $-0.42 | -0.59% | 83,201 | $70.47 | $70.17 $71.00 |
| Sep 22, 2026 | $70.79 | $71.07 | $70.53 | $70.74 | $-0.32 | -0.45% | 62,206 | $70.81 | $70.53 $71.07 |
| Sep 21, 2026 | $70.73 | $71.13 | $70.51 | $71.06 | +$0.82 | +1.17% | 22,322 | $70.97 | $70.51 $71.13 |
| Sep 18, 2026 | $70.61 | $70.78 | $70.24 | $70.24 | +$0.29 | +0.41% | 27,512 | $70.46 | $70.24 $70.78 |
| Sep 17, 2026 | $69.56 | $70.33 | $69.56 | $69.95 | +$1.07 | +1.55% | 81,577 | $70.01 | $69.56 $70.33 |
| Sep 16, 2026 | $69.38 | $69.67 | $68.40 | $68.88 | $-0.43 | -0.62% | 211,902 | $69.04 | $68.40 $69.67 |
| Sep 15, 2026 | $69.79 | $69.79 | $69.17 | $69.31 | $-1.57 | -2.22% | 98,378 | $69.42 | $69.17 $69.79 |
| Sep 14, 2026 | $70.90 | $71.81 | $70.57 | $70.88 | $-0.48 | -0.67% | 121,704 | $71.07 | $70.57 $71.81 |
| Sep 11, 2026 | $71.34 | $71.48 | $71.09 | $71.36 | +$0.36 | +0.51% | 83,288 | $71.28 | $71.09 $71.48 |
| Sep 10, 2026 | $70.81 | $71.19 | $70.41 | $71.00 | $-0.22 | -0.31% | 281,869 | $70.87 | $70.41 $71.19 |
| Sep 9, 2026 | $71.41 | $71.62 | $71.15 | $71.22 | $-0.78 | -1.08% | 93,814 | $71.45 | $71.15 $71.62 |
| Sep 8, 2026 | $72.19 | $72.29 | $71.84 | $72.00 | $-0.40 | -0.56% | 131,157 | $72.14 | $71.84 $72.29 |
| Sep 4, 2026 | $72.26 | $72.46 | $72.24 | $72.40 | $-0.10 | -0.14% | 32,743 | $72.39 | $72.24 $72.46 |
| Sep 3, 2026 | $72.33 | $72.50 | $72.11 | $72.50 | +$0.50 | +0.69% | 34,633 | $72.44 | $72.11 $72.50 |
| Sep 2, 2026 | $72.03 | $72.19 | $71.68 | $72.00 | +$0.31 | +0.43% | 50,680 | $72.00 | $71.68 $72.19 |
| Sep 1, 2026 | $71.34 | $72.00 | $71.34 | $71.69 | $-0.19 | -0.26% | 75,414 | $71.64 | $71.34 $72.00 |
| Aug 31, 2026 | $71.88 | $72.04 | $71.49 | $71.88 | +$0.07 | +0.10% | 25,910 | $71.74 | $71.49 $72.04 |
| Aug 28, 2026 | $71.92 | $72.05 | $71.49 | $71.81 | $-0.11 | -0.16% | 22,775 | $71.79 | $71.49 $72.05 |
| Aug 27, 2026 | $71.73 | $72.10 | $71.55 | $71.92 | +$0.16 | +0.22% | 52,340 | $71.80 | $71.55 $72.10 |
| Aug 26, 2026 | $72.29 | $72.31 | $71.59 | $71.76 | $-0.37 | -0.51% | 136,610 | $71.88 | $71.59 $72.31 |