iShares MSCI India Small-Cap ETF (SMIN) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 72.05 | 72.16 | 71.64 | 71.89 | +0.49% | 70,400 |
| 2026-08-06 | 71.75 | 71.97 | 71.34 | 71.54 | -0.17% | 19,600 |
| 2026-08-05 | 71.80 | 72.00 | 71.64 | 71.66 | -0.31% | 49,000 |
| 2026-08-04 | 71.42 | 71.89 | 71.11 | 71.88 | +1.65% | 127,700 |
| 2026-08-03 | 70.60 | 70.85 | 70.44 | 70.71 | +1.00% | 50,600 |
| 2026-07-31 | 69.78 | 70.28 | 69.56 | 70.01 | +0.36% | 178,500 |
| 2026-07-30 | 69.78 | 69.97 | 69.49 | 69.76 | +0.49% | 52,300 |
| 2026-07-29 | 69.64 | 70.09 | 69.38 | 69.42 | -0.50% | 87,100 |
| 2026-07-28 | 69.23 | 70.13 | 69.23 | 69.77 | +0.45% | 75,500 |
| 2026-07-27 | 69.02 | 69.50 | 68.79 | 69.46 | +2.03% | 163,300 |
| 2026-07-24 | 68.16 | 68.48 | 67.64 | 68.08 | +1.31% | 410,500 |
| 2026-07-23 | 67.62 | 67.89 | 66.97 | 67.20 | -1.90% | 169,000 |
| 2026-07-22 | 68.99 | 69.13 | 68.48 | 68.50 | -1.40% | 57,200 |
| 2026-07-21 | 69.68 | 69.87 | 69.44 | 69.47 | +0.00% | 61,900 |
| 2026-07-20 | 69.41 | 69.70 | 69.20 | 69.47 | -0.33% | 85,600 |
| 2026-07-17 | 69.49 | 69.93 | 69.44 | 69.70 | -0.21% | 103,000 |
| 2026-07-16 | 69.69 | 70.19 | 69.69 | 69.85 | -0.37% | 283,600 |
| 2026-07-15 | 69.82 | 70.36 | 69.82 | 70.11 | +0.24% | 55,200 |
| 2026-07-14 | 69.85 | 70.04 | 69.40 | 69.94 | -0.26% | 58,800 |
| 2026-07-13 | 70.49 | 70.70 | 70.03 | 70.12 | -1.21% | 125,000 |
| 2026-07-10 | 70.60 | 71.00 | 70.60 | 70.98 | +1.01% | 65,900 |
| 2026-07-09 | 69.98 | 70.47 | 69.86 | 70.27 | +1.68% | 347,400 |
| 2026-07-08 | 69.09 | 69.30 | 68.51 | 69.11 | -1.00% | 106,700 |
| 2026-07-07 | 70.31 | 70.50 | 69.80 | 69.81 | -1.77% | 152,200 |
| 2026-07-06 | 70.71 | 71.20 | 70.34 | 71.07 | +0.37% | 146,900 |
| 2026-07-02 | 70.65 | 71.12 | 70.47 | 70.81 | +0.85% | 66,400 |
| 2026-07-01 | 69.96 | 70.51 | 69.86 | 70.21 | -0.74% | 142,000 |
| 2026-06-30 | 69.96 | 70.78 | 69.96 | 70.73 | +1.45% | 195,300 |
| 2026-06-29 | 69.55 | 69.97 | 69.51 | 69.72 | -0.60% | 135,100 |
| 2026-06-26 | 69.79 | 70.44 | 69.56 | 70.14 | +0.65% | 1,488,100 |
| 2026-06-25 | 70.00 | 70.02 | 69.45 | 69.69 | -0.73% | 129,000 |
| 2026-06-24 | 70.29 | 70.69 | 69.91 | 70.20 | +0.65% | 56,300 |
| 2026-06-23 | 69.54 | 70.01 | 69.54 | 69.75 | -1.48% | 53,600 |
| 2026-06-22 | 70.10 | 70.85 | 70.10 | 70.80 | +1.97% | 331,700 |
| 2026-06-18 | 69.65 | 69.98 | 69.43 | 69.43 | +1.58% | 87,000 |
| 2026-06-17 | 69.12 | 69.50 | 68.20 | 68.35 | -0.49% | 64,600 |
| 2026-06-16 | 68.73 | 69.06 | 68.63 | 68.69 | -0.29% | 65,930 |
| 2026-06-15 | 68.43 | 69.00 | 68.43 | 68.89 | +2.68% | 116,569 |
| 2026-06-12 | 67.25 | 67.45 | 66.96 | 67.09 | +1.44% | 246,400 |
| 2026-06-11 | 65.59 | 66.48 | 65.07 | 66.14 | +0.32% | 32,300 |
| 2026-06-10 | 66.18 | 66.60 | 65.93 | 65.93 | -1.08% | 199,200 |
| 2026-06-09 | 66.95 | 67.04 | 66.00 | 66.65 | +1.46% | 62,200 |
| 2026-06-08 | 66.04 | 66.16 | 65.67 | 65.69 | -0.74% | 25,800 |
| 2026-06-05 | 67.15 | 67.15 | 65.96 | 66.18 | -1.42% | 102,200 |
| 2026-06-04 | 67.02 | 67.24 | 66.91 | 67.13 | +2.05% | 73,300 |
| 2026-06-03 | 66.50 | 66.51 | 65.62 | 65.78 | -1.53% | 415,000 |
| 2026-06-02 | 66.76 | 67.04 | 66.58 | 66.80 | +0.39% | 73,300 |
| 2026-06-01 | 66.26 | 67.10 | 66.16 | 66.54 | -0.95% | 229,900 |
| 2026-05-29 | 67.84 | 68.07 | 67.05 | 67.18 | -0.37% | 210,600 |
| 2026-05-28 | 66.58 | 67.61 | 66.45 | 67.43 | +0.28% | 88,000 |
| 2026-05-27 | 67.33 | 67.98 | 67.03 | 67.24 | +0.33% | 577,800 |
| 2026-05-26 | 67.05 | 67.47 | 66.77 | 67.02 | +0.87% | 52,500 |
| 2026-05-22 | 66.88 | 66.96 | 66.44 | 66.44 | +0.06% | 133,700 |
| 2026-05-21 | 65.67 | 66.82 | 65.58 | 66.40 | +0.53% | 89,400 |
| 2026-05-20 | 65.09 | 66.50 | 65.07 | 66.05 | +1.52% | 131,200 |
| 2026-05-19 | 65.10 | 65.43 | 64.80 | 65.06 | -0.08% | 95,700 |
| 2026-05-18 | 65.40 | 65.78 | 64.71 | 65.11 | -1.71% | 123,200 |
| 2026-05-15 | 66.29 | 66.44 | 65.95 | 66.24 | -0.56% | 50,400 |
| 2026-05-14 | 66.42 | 66.87 | 66.42 | 66.61 | -0.05% | 90,900 |
| 2026-05-13 | 66.08 | 66.92 | 65.86 | 66.64 | +1.32% | 76,300 |
| 2026-05-12 | 65.86 | 65.99 | 65.45 | 65.77 | -2.22% | 77,900 |
| 2026-05-11 | 67.98 | 68.08 | 67.26 | 67.26 | -2.63% | 129,000 |
| 2026-05-08 | 68.77 | 69.10 | 68.60 | 69.08 | +1.10% | 143,300 |
| 2026-05-07 | 68.74 | 69.10 | 68.30 | 68.33 | -0.09% | 236,100 |
| 2026-05-06 | 67.57 | 68.46 | 67.57 | 68.39 | +2.47% | 110,800 |
| 2026-05-05 | 66.62 | 66.94 | 66.42 | 66.74 | +1.32% | 156,900 |
| 2026-05-04 | 66.24 | 66.75 | 65.63 | 65.87 | -0.65% | 328,400 |
| 2026-05-01 | 66.59 | 67.12 | 66.30 | 66.30 | -0.90% | 309,700 |
| 2026-04-30 | 66.20 | 67.00 | 66.18 | 66.90 | +1.36% | 179,000 |
| 2026-04-29 | 66.20 | 66.36 | 65.84 | 66.00 | -0.81% | 113,200 |
| 2026-04-28 | 65.94 | 66.54 | 65.94 | 66.54 | -0.40% | 73,500 |
| 2026-04-27 | 67.04 | 67.09 | 66.50 | 66.81 | +0.75% | 252,200 |
| 2026-04-24 | 66.34 | 66.67 | 66.00 | 66.31 | -0.48% | 89,900 |
| 2026-04-23 | 66.95 | 67.43 | 66.24 | 66.63 | -0.95% | 172,900 |
| 2026-04-22 | 67.07 | 67.38 | 67.00 | 67.27 | +1.60% | 26,700 |
| 2026-04-21 | 66.99 | 66.99 | 66.21 | 66.21 | -1.31% | 58,700 |
| 2026-04-20 | 67.01 | 67.37 | 66.79 | 67.09 | -1.86% | 80,900 |
| 2026-04-17 | 67.86 | 68.86 | 67.79 | 68.36 | +3.17% | 259,100 |
| 2026-04-16 | 66.12 | 66.50 | 66.06 | 66.26 | +0.18% | 35,500 |
| 2026-04-15 | 65.85 | 66.25 | 65.59 | 66.14 | +0.58% | 156,600 |
| 2026-04-14 | 65.64 | 65.96 | 65.47 | 65.76 | +1.28% | 101,800 |
| 2026-04-13 | 64.30 | 65.34 | 64.09 | 64.93 | +0.06% | 146,200 |
| 2026-04-10 | 64.62 | 65.11 | 64.40 | 64.89 | +1.11% | 224,700 |
| 2026-04-09 | 64.07 | 64.40 | 63.61 | 64.18 | +0.49% | 142,200 |
| 2026-04-08 | 64.16 | 64.83 | 63.47 | 63.87 | +4.31% | 207,100 |
| 2026-04-07 | 61.28 | 61.29 | 60.70 | 61.23 | -0.47% | 132,700 |
| 2026-04-06 | 60.95 | 61.70 | 60.94 | 61.52 | +1.72% | 279,000 |
| 2026-04-02 | 59.81 | 60.99 | 59.79 | 60.48 | -0.38% | 160,000 |
| 2026-04-01 | 60.26 | 60.92 | 60.15 | 60.71 | +1.25% | 319,800 |
| 2026-03-31 | 58.41 | 60.20 | 58.41 | 59.96 | +3.58% | 289,100 |
| 2026-03-30 | 58.16 | 58.50 | 57.78 | 57.89 | -1.28% | 90,300 |
| 2026-03-27 | 59.00 | 59.21 | 58.51 | 58.64 | -1.73% | 252,200 |
| 2026-03-26 | 60.30 | 60.75 | 59.57 | 59.67 | -1.91% | 141,500 |
| 2026-03-25 | 60.84 | 61.12 | 60.57 | 60.83 | +2.86% | 179,600 |
| 2026-03-24 | 59.69 | 59.75 | 58.82 | 59.14 | -3.21% | 432,100 |
| 2026-03-23 | 60.55 | 61.99 | 60.40 | 61.10 | +2.71% | 496,300 |
| 2026-03-20 | 60.78 | 60.85 | 59.27 | 59.49 | -2.48% | 148,900 |
| 2026-03-19 | 60.66 | 61.29 | 60.51 | 61.00 | -0.21% | 274,400 |
| 2026-03-18 | 61.58 | 61.99 | 61.08 | 61.13 | -0.80% | 121,300 |
| 2026-03-17 | 62.11 | 62.28 | 61.56 | 61.62 | -0.56% | 127,500 |
| 2026-03-16 | 61.69 | 62.17 | 61.60 | 61.97 | +0.63% | 484,400 |
| 2026-03-13 | 61.99 | 62.35 | 61.50 | 61.58 | -1.38% | 341,300 |
| 2026-03-12 | 63.19 | 63.25 | 62.22 | 62.44 | -1.48% | 364,800 |
| 2026-03-11 | 63.74 | 63.85 | 63.19 | 63.38 | -0.17% | 199,800 |
| 2026-03-10 | 63.65 | 64.25 | 63.43 | 63.49 | +0.27% | 114,640 |
| 2026-03-09 | 62.33 | 63.65 | 62.08 | 63.32 | -0.47% | 185,248 |
| 2026-03-06 | 63.57 | 63.89 | 63.17 | 63.62 | -0.13% | 86,100 |
| 2026-03-05 | 63.85 | 63.92 | 62.73 | 63.70 | -0.19% | 154,600 |
| 2026-03-04 | 63.61 | 63.99 | 63.15 | 63.82 | +0.52% | 152,800 |
| 2026-03-03 | 63.10 | 63.69 | 62.05 | 63.49 | -1.87% | 221,600 |
| 2026-03-02 | 64.70 | 65.28 | 64.66 | 64.70 | -2.68% | 156,600 |
| 2026-02-27 | 66.54 | 66.74 | 66.21 | 66.48 | -0.37% | 264,700 |
| 2026-02-26 | 67.50 | 67.52 | 66.64 | 66.73 | -1.01% | 92,200 |
| 2026-02-25 | 67.49 | 67.55 | 67.00 | 67.41 | +0.34% | 62,400 |
| 2026-02-24 | 67.10 | 67.49 | 66.91 | 67.18 | +0.37% | 76,800 |
| 2026-02-23 | 67.45 | 67.70 | 66.85 | 66.93 | -2.25% | 57,500 |
| 2026-02-20 | 67.17 | 68.47 | 67.04 | 68.47 | +2.62% | 88,200 |
| 2026-02-19 | 66.99 | 67.06 | 66.55 | 66.72 | -1.74% | 153,800 |
| 2026-02-18 | 67.94 | 68.19 | 67.67 | 67.90 | -0.22% | 91,300 |
| 2026-02-17 | 67.74 | 68.16 | 67.62 | 68.05 | +0.61% | 38,300 |
| 2026-02-13 | 67.79 | 67.98 | 67.35 | 67.64 | -0.75% | 106,100 |
| 2026-02-12 | 68.28 | 68.82 | 68.11 | 68.15 | -0.99% | 337,200 |
| 2026-02-11 | 68.67 | 69.00 | 68.35 | 68.83 | -0.52% | 181,500 |
| 2026-02-10 | 68.79 | 69.28 | 68.57 | 69.19 | +0.86% | 127,300 |
| 2026-02-09 | 68.10 | 68.77 | 68.10 | 68.60 | +1.80% | 104,700 |
| 2026-02-06 | 67.00 | 67.50 | 66.88 | 67.39 | +0.51% | 82,500 |
| 2026-02-05 | 67.49 | 67.70 | 67.00 | 67.05 | -1.69% | 93,800 |
| 2026-02-04 | 68.25 | 68.29 | 67.84 | 68.20 | +0.46% | 129,200 |
| 2026-02-03 | 68.50 | 68.50 | 67.51 | 67.89 | -0.32% | 215,200 |
| 2026-02-02 | 65.06 | 68.45 | 65.00 | 68.11 | +3.42% | 834,100 |
| 2026-01-30 | 65.98 | 66.02 | 65.40 | 65.86 | +1.21% | 110,100 |
| 2026-01-29 | 65.21 | 65.21 | 64.38 | 65.07 | -0.02% | 139,200 |
| 2026-01-28 | 65.21 | 65.29 | 64.75 | 65.08 | +0.40% | 340,600 |
| 2026-01-27 | 64.99 | 65.11 | 64.80 | 64.82 | -0.18% | 114,300 |
| 2026-01-26 | 64.49 | 65.04 | 64.36 | 64.94 | +1.11% | 123,700 |
| 2026-01-23 | 64.25 | 64.52 | 63.96 | 64.23 | -1.98% | 246,600 |
| 2026-01-22 | 65.39 | 65.70 | 65.38 | 65.53 | +0.77% | 181,800 |
| 2026-01-21 | 64.96 | 65.22 | 64.75 | 65.03 | -0.57% | 329,800 |
| 2026-01-20 | 65.71 | 65.99 | 65.40 | 65.40 | -3.17% | 449,200 |
| 2026-01-16 | 67.50 | 67.78 | 67.48 | 67.54 | -0.65% | 57,500 |
| 2026-01-15 | 68.00 | 68.28 | 67.78 | 67.98 | +0.12% | 64,100 |
| 2026-01-14 | 67.71 | 68.26 | 67.71 | 67.90 | +0.31% | 144,400 |
| 2026-01-13 | 68.02 | 68.02 | 67.59 | 67.69 | -0.46% | 70,200 |
| 2026-01-12 | 67.87 | 68.12 | 67.62 | 68.00 | -0.45% | 68,800 |
| 2026-01-09 | 68.37 | 68.45 | 67.90 | 68.31 | -1.19% | 127,700 |
| 2026-01-08 | 69.01 | 69.29 | 68.80 | 69.13 | -1.51% | 43,200 |
| 2026-01-07 | 70.15 | 70.34 | 69.86 | 70.19 | +0.62% | 52,300 |
| 2026-01-06 | 69.96 | 70.32 | 69.70 | 69.76 | -1.22% | 192,000 |
| 2026-01-05 | 69.95 | 70.63 | 69.66 | 70.62 | +0.87% | 304,500 |
| 2026-01-02 | 70.03 | 70.37 | 69.95 | 70.01 | +0.14% | 103,100 |
| 2025-12-31 | 69.58 | 69.91 | 69.46 | 69.91 | +1.29% | 60,300 |
| 2025-12-30 | 68.72 | 69.23 | 68.62 | 69.02 | +0.36% | 60,600 |
| 2025-12-29 | 68.89 | 68.89 | 68.59 | 68.77 | -0.62% | 62,500 |
| 2025-12-26 | 69.50 | 69.53 | 69.08 | 69.20 | -0.49% | 92,200 |
| 2025-12-24 | 69.77 | 69.89 | 69.44 | 69.54 | -1.31% | 113,700 |
| 2025-12-23 | 69.74 | 70.46 | 69.62 | 70.46 | +1.00% | 50,900 |
| 2025-12-22 | 70.00 | 70.00 | 69.42 | 69.76 | -0.11% | 86,100 |
| 2025-12-19 | 69.37 | 69.95 | 68.83 | 69.84 | +2.17% | 183,800 |
| 2025-12-18 | 68.37 | 68.55 | 68.09 | 68.36 | +0.96% | 74,000 |
| 2025-12-17 | 67.99 | 68.25 | 67.67 | 67.71 | -0.41% | 79,400 |
| 2025-12-16 | 68.06 | 68.17 | 67.82 | 67.99 | -2.86% | 55,364 |
| 2025-12-15 | 70.01 | 70.24 | 69.83 | 69.99 | +0.65% | 86,223 |
| 2025-12-12 | 69.96 | 70.12 | 69.51 | 69.54 | -1.19% | 64,498 |
| 2025-12-11 | 69.66 | 70.60 | 69.66 | 70.38 | +0.60% | 106,630 |
| 2025-12-10 | 69.86 | 70.24 | 69.75 | 69.96 | -0.43% | 144,974 |
| 2025-12-09 | 70.14 | 70.31 | 69.90 | 70.26 | +1.84% | 113,441 |
| 2025-12-08 | 69.51 | 69.51 | 68.93 | 68.99 | -2.23% | 133,838 |
| 2025-12-05 | 70.83 | 70.83 | 70.50 | 70.56 | -0.38% | 135,197 |
| 2025-12-04 | 70.81 | 71.10 | 70.74 | 70.83 | +0.33% | 77,746 |
| 2025-12-03 | 71.08 | 71.17 | 70.42 | 70.60 | -1.20% | 418,853 |
| 2025-12-02 | 71.92 | 71.92 | 71.16 | 71.45 | -1.02% | 228,747 |
| 2025-12-01 | 72.47 | 72.66 | 72.19 | 72.19 | -0.78% | 64,538 |
| 2025-11-28 | 72.75 | 73.19 | 72.34 | 72.76 | -0.26% | 254,493 |
| 2025-11-26 | 72.71 | 73.03 | 72.46 | 72.95 | +1.19% | 98,987 |
| 2025-11-25 | 71.73 | 72.41 | 71.73 | 72.09 | +0.14% | 59,414 |
| 2025-11-24 | 71.73 | 72.19 | 71.71 | 71.99 | +0.56% | 121,297 |
| 2025-11-21 | 71.66 | 71.82 | 71.25 | 71.59 | -1.66% | 114,752 |
| 2025-11-20 | 73.49 | 73.63 | 72.74 | 72.80 | -0.79% | 101,747 |
| 2025-11-19 | 73.31 | 73.68 | 73.31 | 73.38 | +0.14% | 57,599 |
| 2025-11-18 | 73.17 | 73.57 | 73.05 | 73.28 | -0.79% | 165,976 |
| 2025-11-17 | 73.68 | 74.17 | 73.62 | 73.86 | +0.59% | 67,173 |
| 2025-11-14 | 73.22 | 73.84 | 73.07 | 73.43 | +0.44% | 107,201 |
| 2025-11-13 | 73.53 | 73.56 | 72.71 | 73.11 | -0.84% | 145,722 |
| 2025-11-12 | 73.68 | 73.90 | 73.64 | 73.73 | -0.46% | 29,755 |
| 2025-11-11 | 73.39 | 74.16 | 73.39 | 74.07 | +1.23% | 91,189 |
| 2025-11-10 | 72.98 | 73.42 | 72.95 | 73.17 | +0.54% | 36,370 |
| 2025-11-07 | 72.66 | 72.94 | 72.37 | 72.78 | +0.17% | 99,435 |
| 2025-11-06 | 73.16 | 73.23 | 72.36 | 72.66 | -1.98% | 250,787 |
| 2025-11-05 | 73.69 | 74.28 | 73.66 | 74.13 | +0.60% | 30,901 |
| 2025-11-04 | 73.75 | 74.04 | 73.52 | 73.69 | -0.83% | 111,049 |
| 2025-11-03 | 74.00 | 74.36 | 73.81 | 74.31 | +0.83% | 41,394 |
| 2025-10-31 | 73.89 | 73.89 | 73.51 | 73.70 | -0.61% | 133,093 |
| 2025-10-30 | 74.27 | 74.37 | 73.91 | 74.15 | -0.28% | 211,038 |
| 2025-10-29 | 74.88 | 74.88 | 74.07 | 74.36 | -0.23% | 80,598 |
| 2025-10-28 | 74.65 | 74.70 | 74.36 | 74.53 | -0.23% | 261,023 |
| 2025-10-27 | 74.73 | 74.89 | 74.61 | 74.70 | +0.32% | 179,067 |
| 2025-10-24 | 74.71 | 74.77 | 74.39 | 74.46 | -0.05% | 89,229 |
| 2025-10-23 | 74.81 | 74.81 | 74.35 | 74.50 | -1.62% | 246,412 |
| 2025-10-22 | 75.48 | 75.94 | 75.18 | 75.73 | +1.95% | 246,898 |
| 2025-10-21 | 74.53 | 74.90 | 74.28 | 74.28 | -0.64% | 76,531 |
| 2025-10-20 | 74.25 | 74.87 | 74.25 | 74.76 | +0.56% | 579,480 |
| 2025-10-17 | 73.98 | 74.44 | 73.79 | 74.34 | +0.49% | 94,828 |
| 2025-10-16 | 73.92 | 74.32 | 73.81 | 73.98 | +0.18% | 152,423 |
| 2025-10-15 | 73.40 | 73.86 | 73.28 | 73.85 | +1.96% | 152,254 |
| 2025-10-14 | 72.35 | 72.80 | 72.11 | 72.43 | -0.60% | 218,863 |
| 2025-10-13 | 72.93 | 73.20 | 72.67 | 72.87 | +0.36% | 540,961 |
| 2025-10-10 | 73.59 | 73.75 | 72.43 | 72.61 | -0.15% | 223,401 |
| 2025-10-09 | 72.95 | 73.18 | 72.57 | 72.72 | -0.16% | 115,711 |
| 2025-10-08 | 72.81 | 73.00 | 72.62 | 72.84 | -0.61% | 152,154 |
| 2025-10-07 | 72.86 | 73.29 | 72.77 | 73.29 | +0.84% | 148,841 |
| 2025-10-06 | 72.99 | 72.99 | 72.50 | 72.68 | -0.14% | 75,956 |
| 2025-10-03 | 72.78 | 73.00 | 72.65 | 72.78 | +0.52% | 81,181 |
| 2025-10-02 | 72.41 | 72.66 | 72.00 | 72.40 | -0.39% | 135,035 |
| 2025-10-01 | 72.25 | 72.80 | 72.25 | 72.68 | +1.34% | 87,001 |
| 2025-09-30 | 71.58 | 71.95 | 71.58 | 71.72 | -0.36% | 126,005 |
| 2025-09-29 | 71.62 | 72.11 | 71.62 | 71.98 | +0.39% | 118,976 |
| 2025-09-26 | 71.60 | 72.00 | 71.51 | 71.70 | -1.08% | 156,376 |
| 2025-09-25 | 72.21 | 72.68 | 72.21 | 72.48 | -0.40% | 161,022 |
| 2025-09-24 | 73.00 | 73.00 | 72.61 | 72.77 | -0.74% | 247,787 |
| 2025-09-23 | 73.48 | 73.48 | 73.02 | 73.31 | -0.83% | 223,824 |
| 2025-09-22 | 74.49 | 74.53 | 73.83 | 73.92 | -1.72% | 582,362 |
| 2025-09-19 | 74.66 | 75.21 | 74.66 | 75.21 | +1.09% | 66,615 |
| 2025-09-18 | 74.90 | 75.13 | 74.30 | 74.40 | -1.06% | 243,052 |
| 2025-09-17 | 74.91 | 75.65 | 74.91 | 75.20 | +0.56% | 164,449 |
| 2025-09-16 | 74.94 | 75.00 | 74.54 | 74.78 | +0.58% | 175,903 |
| 2025-09-15 | 74.20 | 74.49 | 74.16 | 74.35 | +0.92% | 132,016 |
| 2025-09-12 | 74.08 | 74.08 | 73.66 | 73.67 | -0.51% | 48,592 |
| 2025-09-11 | 73.89 | 74.30 | 73.79 | 74.05 | -0.18% | 34,031 |
| 2025-09-10 | 73.66 | 74.45 | 73.66 | 74.18 | +1.56% | 106,314 |
| 2025-09-09 | 73.48 | 73.58 | 73.04 | 73.04 | -0.61% | 63,788 |
| 2025-09-08 | 73.11 | 73.75 | 73.11 | 73.49 | +0.95% | 115,779 |
| 2025-09-05 | 73.35 | 73.44 | 72.78 | 72.80 | -0.66% | 60,885 |
| 2025-09-04 | 73.05 | 73.47 | 72.91 | 73.28 | -0.39% | 117,065 |
| 2025-09-03 | 73.60 | 73.88 | 73.47 | 73.57 | +0.42% | 88,743 |
| 2025-09-02 | 72.54 | 73.28 | 72.41 | 73.26 | +1.91% | 140,240 |
| 2025-08-29 | 72.14 | 72.23 | 71.62 | 71.89 | -1.15% | 262,980 |
| 2025-08-28 | 72.95 | 72.97 | 72.67 | 72.73 | -0.75% | 122,626 |
| 2025-08-27 | 72.62 | 73.32 | 72.52 | 73.28 | +0.41% | 214,492 |
| 2025-08-26 | 72.99 | 73.00 | 72.76 | 72.98 | -1.16% | 179,063 |
| 2025-08-25 | 74.11 | 74.40 | 73.84 | 73.84 | -1.34% | 114,467 |
| 2025-08-22 | 74.31 | 74.89 | 74.21 | 74.84 | +0.44% | 139,343 |
| 2025-08-21 | 74.69 | 74.69 | 74.26 | 74.51 | -0.33% | 166,029 |
| 2025-08-20 | 74.72 | 75.17 | 74.69 | 74.76 | -0.04% | 256,024 |
| 2025-08-19 | 74.46 | 74.80 | 74.42 | 74.79 | +0.90% | 303,618 |
| 2025-08-18 | 73.53 | 74.29 | 73.50 | 74.12 | +2.02% | 1,074,491 |
| 2025-08-15 | 72.67 | 72.78 | 72.41 | 72.65 | +0.86% | 137,268 |
| 2025-08-14 | 72.12 | 72.40 | 71.94 | 72.03 | -1.04% | 93,951 |
| 2025-08-13 | 72.38 | 72.94 | 72.38 | 72.79 | +0.65% | 220,541 |
| 2025-08-12 | 72.08 | 72.44 | 71.95 | 72.32 | +0.60% | 118,161 |
| 2025-08-11 | 71.84 | 72.15 | 71.78 | 71.89 | +0.24% | 279,573 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+5.56%). Worst month: Feb (-3.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI India Small-Cap ETF's (SMIN) latest close?
71.89 on 2026-08-07, from the Closelook data lake's daily price record.
What is SMIN's 52-week high and low?
75.94 high and 57.78 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI India Small-Cap ETF's strongest and weakest month historically?
Historically, SMIN's strongest calendar month has been Apr (average +5.56%) and its weakest Feb (average -3.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.