Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Smallcap Ishares MSCI ETF (NY: SMIN )

86.33 +0.71 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 26.36 26.43 25.62 26.40 6,302 +0.09(+0.34%)
May 29, 2014 25.93 26.31 24.85 26.31 4,443 +0.03(+0.10%)
May 28, 2014 26.04 26.42 25.27 26.29 20,858 -0.24(-0.91%)
May 27, 2014 27.73 27.73 25.98 26.53 31,074 -1.02(-3.71%)
May 23, 2014 27.69 27.55 27.55 27.55 34,264 +0.47(+1.72%)
May 22, 2014 26.83 27.14 26.77 27.09 25,926 +1.00(+3.83%)
May 21, 2014 26.33 26.33 26.07 26.09 13,184 +0.38(+1.48%)
May 20, 2014 25.53 25.81 25.39 25.71 16,047 +0.90(+3.61%)
May 19, 2014 24.98 25.48 24.60 24.81 21,008 +0.36(+1.47%)
May 16, 2014 24.35 24.46 24.19 24.45 3,013 +1.14(+4.88%)
May 15, 2014 23.58 23.58 23.31 23.31 3,995 -0.30(-1.25%)
May 14, 2014 23.46 23.61 23.40 23.61 1,866 +0.69(+3.01%)
May 13, 2014 23.53 23.53 22.92 22.92 674 -0.35(-1.50%)
May 12, 2014 23.30 23.79 22.95 23.27 20,520 +0.47(+2.04%)
May 09, 2014 22.69 22.81 22.52 22.80 13,262 +0.36(+1.60%)
May 08, 2014 22.44 22.44 22.42 22.44 3,112 +0.05(+0.24%)
May 07, 2014 22.32 22.39 21.91 22.39 4,841 +0.14(+0.64%)
May 06, 2014 22.39 22.39 22.25 22.25 1,005 +0.20(+0.89%)
May 05, 2014 22.77 22.77 22.04 22.05 1,103 -0.17(-0.77%)
May 02, 2014 22.45 22.45 22.22 22.22 1,800 +0.07(+0.32%)
May 01, 2014 22.27 22.34 22.04 22.15 16,328 +0.17(+0.77%)
Apr 30, 2014 22.19 22.19 21.96 21.98 10,390 -0.65(-2.85%)
Apr 29, 2014 22.15 22.62 22.15 22.62 1,734 +0.64(+2.89%)
Apr 28, 2014 22.04 22.04 21.95 21.99 1,369 +0.55(+2.55%)
Apr 25, 2014 21.44 21.44 21.44 21.44 20 +0.00(+0.00%)
Apr 24, 2014 21.44 21.44 21.44 21.44 138 +0.00(+0.00%)
Apr 23, 2014 22.31 22.31 21.39 21.44 6,636 -0.75(-3.39%)
Apr 22, 2014 22.10 22.28 21.87 22.19 6,064 -0.06(-0.28%)
Apr 21, 2014 22.22 22.26 22.22 22.26 497 +0.63(+2.90%)
Apr 17, 2014 21.59 21.63 21.63 21.63 7,477 -0.16(-0.74%)
Apr 16, 2014 21.79 21.79 21.79 21.79 377 -0.04(-0.21%)
Apr 15, 2014 21.66 21.84 21.46 21.84 1,841 -0.07(-0.33%)
Apr 14, 2014 22.01 22.03 21.91 21.91 2,039 +0.04(+0.16%)
Apr 11, 2014 21.87 21.87 21.87 21.87 100 +0.00(+0.00%)
Apr 10, 2014 21.79 21.87 21.79 21.87 8,790 +0.09(+0.41%)
Apr 09, 2014 21.93 22.03 21.76 21.78 2,939 -0.27(-1.22%)
Apr 08, 2014 22.00 22.05 21.82 22.05 5,153 +0.39(+1.78%)
Apr 07, 2014 21.92 21.92 21.28 21.66 6,696 -0.29(-1.31%)
Apr 04, 2014 21.86 22.06 21.34 21.95 9,774 +0.46(+2.13%)
Apr 03, 2014 21.66 21.66 21.28 21.49 3,741 -0.14(-0.66%)
Apr 02, 2014 21.60 21.95 21.60 21.64 9,152 +0.23(+1.09%)
Apr 01, 2014 21.41 21.41 21.40 21.40 2,790 +0.09(+0.42%)
Mar 31, 2014 21.61 21.61 21.32 21.32 5,788 +0.26(+1.23%)
Mar 28, 2014 20.61 21.34 20.61 21.06 4,265 +0.45(+2.17%)
Mar 27, 2014 20.38 20.61 20.38 20.61 9,551 +0.24(+1.19%)
Mar 26, 2014 20.37 20.37 20.29 20.37 1,794 +0.23(+1.15%)
Mar 25, 2014 20.36 20.38 20.13 20.13 1,049 -0.11(-0.52%)
Mar 24, 2014 20.24 20.24 20.24 20.24 303 +0.26(+1.30%)
Mar 21, 2014 19.77 20.15 19.77 19.98 5,073 +0.27(+1.36%)
Mar 19, 2014 19.71 19.71 19.71 19.71 0 +0.18(+0.92%)
Mar 18, 2014 19.71 19.90 19.53 19.53 3,522 +0.22(+1.16%)
Mar 17, 2014 19.31 19.31 19.31 19.31 2 +0.00(+0.00%)
Mar 14, 2014 19.31 19.31 19.31 19.31 111 +0.00(+0.00%)
Mar 13, 2014 19.31 19.31 19.31 19.31 282 -0.18(-0.92%)
Mar 12, 2014 19.62 19.62 19.47 19.49 1,227 +0.21(+1.10%)
Mar 11, 2014 19.28 19.28 19.28 19.28 15 +0.00(+0.00%)
Mar 10, 2014 19.28 19.28 19.28 19.28 116 -0.06(-0.32%)
Mar 07, 2014 20.29 20.29 19.20 19.34 4,244 -0.64(-3.22%)
Mar 06, 2014 19.52 20.12 19.52 19.98 3,599 +0.62(+3.19%)
Mar 05, 2014 19.36 19.36 19.31 19.36 1,803 +0.06(+0.32%)
Mar 04, 2014 19.30 19.30 19.30 19.30 133 +0.99(+5.38%)
Mar 03, 2014 18.56 18.56 18.31 18.31 1,573 -0.41(-2.20%)
Feb 28, 2014 18.73 18.73 18.73 18.73 1,204 +0.16(+0.87%)
Feb 26, 2014 18.55 18.56 18.56 18.56 1,116 -0.19(-1.00%)
Feb 25, 2014 18.58 18.75 18.58 18.75 669 +0.07(+0.39%)
Feb 24, 2014 18.40 18.68 18.40 18.68 2,535 +0.76(+4.21%)
Feb 21, 2014 17.92 17.92 17.92 17.92 381 -0.05(-0.28%)
Feb 20, 2014 17.98 17.98 17.98 17.98 140 +0.00(+0.00%)
Feb 19, 2014 18.46 18.46 17.97 17.98 779 -0.20(-1.12%)
Feb 18, 2014 18.18 18.18 18.18 18.18 70 +0.00(+0.00%)
Feb 14, 2014 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Feb 13, 2014 18.18 18.18 18.18 18.18 204 +0.26(+1.45%)
Feb 12, 2014 18.64 18.64 17.82 17.92 9,052 +0.09(+0.48%)
Feb 11, 2014 17.83 17.83 17.83 17.83 94 +0.00(+0.00%)
Feb 10, 2014 17.83 17.83 17.83 17.83 29 +0.00(+0.00%)
Feb 07, 2014 18.10 18.20 17.83 17.83 1,348 +0.13(+0.76%)
Feb 06, 2014 17.74 18.29 17.70 17.70 3,384 -0.01(-0.08%)
Feb 05, 2014 17.44 17.82 17.44 17.71 7,525 +0.20(+1.13%)
Feb 04, 2014 17.62 17.73 17.52 17.52 7,254 +0.13(+0.77%)
Feb 03, 2014 17.58 17.58 16.87 17.38 13,009 -0.31(-1.77%)
Jan 31, 2014 17.50 18.01 17.50 17.70 2,536 +0.14(+0.82%)
Jan 30, 2014 17.59 17.59 17.47 17.55 949 -0.04(-0.20%)
Jan 29, 2014 17.86 17.86 17.56 17.59 1,798 -0.15(-0.86%)
Jan 28, 2014 17.76 17.76 17.74 17.74 1,126 -0.10(-0.55%)
Jan 27, 2014 17.74 17.84 17.47 17.84 2,582 -0.40(-2.21%)
Jan 24, 2014 18.77 18.77 17.96 18.24 7,139 -0.93(-4.86%)
Jan 23, 2014 19.17 19.17 18.94 19.17 1,484 -0.33(-1.70%)
Jan 22, 2014 19.52 19.52 18.96 19.51 728 +0.17(+0.88%)
Jan 21, 2014 18.99 19.52 18.99 19.34 1,820 +0.30(+1.60%)
Jan 17, 2014 19.07 19.03 19.03 19.03 2,120 +0.04(+0.24%)
Jan 16, 2014 18.99 18.99 18.99 18.99 463 -0.06(-0.31%)
Jan 15, 2014 19.09 19.52 19.04 19.04 3,435 +0.06(+0.31%)
Jan 14, 2014 18.99 18.99 18.99 18.99 293 +0.00(+0.00%)
Jan 13, 2014 20.02 20.02 18.99 18.99 2,200 -0.75(-3.81%)
Jan 10, 2014 19.67 19.74 19.31 19.74 3,433 +0.43(+2.23%)
Jan 09, 2014 19.31 19.31 19.31 19.31 4 +0.00(+0.00%)
Jan 08, 2014 19.23 19.31 19.23 19.31 2,702 +0.26(+1.36%)
Jan 07, 2014 19.30 19.30 19.05 19.05 3,019 -0.48(-2.48%)
Jan 06, 2014 18.73 19.53 18.73 19.53 488 +0.48(+2.54%)
Jan 03, 2014 19.29 19.29 18.92 19.05 1,623 -0.10(-0.51%)
Jan 02, 2014 19.81 19.85 18.95 19.15 2,060 -0.71(-3.56%)
Dec 31, 2013 19.83 19.85 19.85 19.85 4,910 +0.11(+0.54%)
Dec 30, 2013 19.75 19.75 19.75 19.75 61 +0.00(+0.00%)
Dec 27, 2013 19.84 19.84 19.75 19.75 2,777 +0.21(+1.10%)
Dec 26, 2013 19.23 19.53 19.19 19.53 904 -0.13(-0.64%)
Dec 24, 2013 19.60 19.66 19.60 19.66 828 +0.39(+2.05%)
Dec 23, 2013 19.25 19.26 19.22 19.26 1,952 +0.22(+1.18%)
Dec 20, 2013 18.50 19.15 18.50 19.04 2,629 +0.85(+4.68%)
Dec 19, 2013 18.37 18.37 18.19 18.19 853 -0.41(-2.22%)
Dec 18, 2013 18.59 18.60 18.56 18.60 915 +0.25(+1.37%)
Dec 17, 2013 18.35 18.35 18.35 18.35 306 -0.37(-1.95%)
Dec 16, 2013 18.38 18.71 18.35 18.71 1,332 +0.33(+1.79%)
Dec 13, 2013 18.39 18.42 17.85 18.39 905 -0.26(-1.39%)
Dec 12, 2013 18.71 18.71 18.29 18.64 14,558 -0.31(-1.64%)
Dec 11, 2013 18.96 18.96 18.96 18.96 227 +0.20(+1.09%)
Dec 10, 2013 18.78 18.78 18.75 18.75 1,234 +0.24(+1.30%)
Dec 09, 2013 18.89 19.33 18.51 18.51 4,266 -0.41(-2.17%)
Dec 06, 2013 18.48 18.92 18.48 18.92 3,143 -0.05(-0.28%)
Dec 04, 2013 18.97 18.97 18.97 18.97 112 +0.60(+3.25%)
Dec 03, 2013 18.71 18.73 18.38 18.38 4,434 -1.02(-5.24%)
Dec 02, 2013 19.58 19.83 19.15 19.39 9,380 +0.66(+3.52%)
Nov 29, 2013 18.72 18.84 17.86 18.73 5,878 +0.87(+4.89%)
Nov 27, 2013 17.65 18.56 17.65 17.86 1,553 -0.42(-2.29%)
Nov 26, 2013 18.16 18.28 17.97 18.28 3,028 +0.82(+4.67%)
Nov 25, 2013 17.65 18.25 17.46 17.46 786 -0.44(-2.46%)
Nov 22, 2013 17.55 18.11 17.55 17.90 5,663 +0.23(+1.31%)
Nov 21, 2013 17.81 17.90 17.56 17.67 5,944 -0.18(-1.00%)
Nov 20, 2013 18.27 18.27 17.56 17.85 2,741 -0.42(-2.29%)
Nov 19, 2013 17.43 18.27 17.43 18.27 4,209 +0.30(+1.69%)
Nov 18, 2013 17.96 18.08 17.96 17.97 6,232 +0.15(+0.85%)
Nov 15, 2013 17.19 17.82 17.19 17.82 7,184 +0.62(+3.63%)
Nov 14, 2013 17.19 17.19 17.19 17.19 1,122 +0.25(+1.47%)
Nov 12, 2013 16.94 16.94 16.94 16.94 1,122 -0.27(-1.55%)
Nov 11, 2013 17.34 17.34 17.21 17.21 548 -0.31(-1.78%)
Nov 08, 2013 17.41 17.52 17.39 17.52 2,838 +0.03(+0.15%)
Nov 07, 2013 17.82 17.82 17.49 17.49 2,469 -0.36(-2.00%)
Nov 06, 2013 18.22 18.22 17.82 17.85 1,581 +0.05(+0.30%)
Nov 05, 2013 17.80 17.80 17.80 17.80 934 +0.04(+0.20%)
Nov 04, 2013 17.80 17.80 17.75 17.76 3,324 +0.07(+0.40%)
Nov 01, 2013 17.62 17.81 17.56 17.69 1,596 +0.38(+2.21%)
Oct 29, 2013 17.28 17.31 17.31 17.31 898 +0.29(+1.73%)
Oct 28, 2013 17.00 17.01 17.00 17.01 532 -0.13(-0.78%)
Oct 25, 2013 17.15 17.15 17.15 17.15 467 +0.03(+0.16%)
Oct 24, 2013 17.67 17.67 17.12 17.12 1,196 -0.03(-0.16%)
Oct 23, 2013 17.04 17.15 17.04 17.15 9,070 -0.17(-0.98%)
Oct 22, 2013 17.19 17.32 17.17 17.32 3,255 +0.29(+1.73%)
Oct 21, 2013 17.00 17.02 17.00 17.02 2,806 -0.03(-0.16%)
Oct 18, 2013 17.04 17.06 16.77 17.05 2,622 +0.28(+1.69%)
Oct 17, 2013 16.88 17.01 16.76 16.77 4,138 -0.11(-0.67%)
Oct 16, 2013 16.87 16.88 16.87 16.88 8,866 +0.18(+1.07%)
Oct 15, 2013 16.75 16.76 16.70 16.70 1,743 -0.56(-3.25%)
Oct 14, 2013 16.76 17.26 16.76 17.26 5,209 +0.55(+3.31%)
Oct 11, 2013 16.72 16.72 16.71 16.71 336 -0.47(-2.75%)
Oct 10, 2013 16.89 17.18 16.89 17.18 1,852 +0.52(+3.11%)
Oct 09, 2013 16.67 16.67 16.66 16.66 3,648 +0.47(+2.90%)
Oct 03, 2013 16.27 16.19 16.19 16.19 1,459 +0.45(+2.89%)
Oct 02, 2013 15.84 15.84 15.71 15.74 1,476 -0.08(-0.51%)
Oct 01, 2013 15.77 15.82 15.76 15.82 1,441 +0.32(+2.07%)
Sep 27, 2013 15.61 15.61 15.40 15.50 2,201 -0.37(-2.34%)
Sep 26, 2013 15.86 15.87 15.86 15.87 437 +0.12(+0.74%)
Sep 25, 2013 15.72 15.75 15.72 15.75 1,101 +0.13(+0.84%)
Sep 24, 2013 15.63 15.64 15.62 15.62 744 -0.25(-1.57%)
Sep 23, 2013 15.70 15.87 15.70 15.87 303 +0.06(+0.39%)
Sep 20, 2013 16.33 16.33 15.68 15.81 1,369 -0.36(-2.20%)
Sep 19, 2013 16.05 16.17 15.83 16.17 2,921 +0.32(+2.02%)
Sep 18, 2013 15.33 15.85 15.33 15.85 9,179 +0.37(+2.42%)
Sep 17, 2013 15.34 15.47 15.22 15.47 2,851 -0.41(-2.58%)
Sep 16, 2013 15.27 15.88 15.27 15.88 3,489 +0.61(+4.02%)
Sep 13, 2013 15.27 15.27 15.27 15.27 336 -0.08(-0.52%)
Sep 12, 2013 15.30 15.35 15.30 15.35 7,640 -0.08(-0.52%)
Sep 11, 2013 15.31 15.44 15.31 15.43 3,512 +0.42(+2.79%)
Sep 10, 2013 15.09 15.09 14.94 15.01 3,760 -0.20(-1.29%)
Sep 09, 2013 14.54 15.21 14.54 15.21 4,266 +0.50(+3.39%)
Sep 06, 2013 14.55 14.73 14.55 14.71 6,309 +0.43(+2.99%)
Sep 05, 2013 14.13 14.28 14.08 14.28 53,779 -0.06(-0.43%)
Sep 04, 2013 14.14 14.34 13.78 14.34 7,297 +0.91(+6.76%)
Sep 03, 2013 13.56 13.63 13.43 13.43 449 -0.20(-1.44%)
Aug 30, 2013 14.23 14.23 13.63 13.63 2,582 +0.01(+0.07%)
Aug 29, 2013 13.57 13.62 13.57 13.62 984 +0.17(+1.26%)
Aug 28, 2013 13.27 13.45 13.27 13.45 6,735 -0.17(-1.24%)
Aug 27, 2013 13.74 13.79 13.36 13.62 5,108 -0.63(-4.44%)
Aug 26, 2013 14.58 14.58 14.25 14.25 2,694 -0.31(-2.14%)
Aug 23, 2013 14.60 14.61 14.42 14.56 4,041 -0.06(-0.43%)
Aug 22, 2013 14.15 14.63 14.15 14.63 1,660 +0.53(+3.73%)
Aug 21, 2013 14.18 14.18 14.07 14.10 2,357 -0.31(-2.16%)
Aug 20, 2013 14.37 14.41 14.37 14.41 1,234 +0.02(+0.12%)
Aug 19, 2013 14.97 14.97 14.39 14.39 6,342 -0.57(-3.81%)
Aug 16, 2013 15.24 15.25 14.96 14.96 7,633 -0.77(-4.92%)
Aug 14, 2013 15.74 15.74 15.74 15.74 0 +0.33(+2.14%)
Aug 12, 2013 15.43 15.41 15.41 15.41 1,683 +0.01(+0.06%)
Aug 09, 2013 15.62 15.62 15.40 15.40 7,746 +0.01(+0.06%)
Aug 08, 2013 15.37 15.39 15.29 15.39 875 +0.59(+3.97%)
Aug 07, 2013 14.80 14.80 14.80 14.80 449 +0.10(+0.67%)
Aug 06, 2013 15.09 15.09 14.71 14.71 1,689 -0.45(-2.94%)
Aug 05, 2013 15.54 15.54 15.15 15.15 1,880 -0.68(-4.28%)
Jul 31, 2013 15.83 15.83 15.83 15.83 224 +0.00(+0.00%)
Jul 30, 2013 16.28 16.28 15.83 15.83 1,137 -0.78(-4.72%)
Jul 29, 2013 16.61 16.61 16.61 16.61 1,407 -0.55(-3.22%)
Jul 25, 2013 17.16 17.16 17.16 17.16 224 -0.09(-0.52%)
Jul 23, 2013 17.25 17.25 17.25 17.25 0 -0.08(-0.46%)
Jul 19, 2013 17.33 17.33 17.33 17.33 0 -0.36(-2.01%)
Jul 16, 2013 17.69 17.69 17.69 17.69 0 -0.37(-2.07%)
Jul 15, 2013 18.06 18.06 18.06 18.06 112 +0.56(+3.21%)
Jul 12, 2013 17.65 17.65 17.50 17.50 1,234 -0.28(-1.55%)
Jul 11, 2013 17.60 17.78 17.60 17.78 1,178 +0.40(+2.31%)
Jul 10, 2013 17.38 17.38 17.38 17.38 280 +0.43(+2.52%)
Jul 05, 2013 16.95 16.95 16.95 16.95 0 -0.06(-0.37%)
Jul 03, 2013 17.14 17.14 17.01 17.01 2,918 -0.67(-3.78%)
Jul 02, 2013 17.60 17.68 17.60 17.68 6,031 +0.08(+0.46%)
Jul 01, 2013 17.60 17.60 17.60 17.60 112 +0.38(+2.22%)
Jun 28, 2013 17.09 17.25 17.09 17.22 2,133 +0.48(+2.87%)
Jun 26, 2013 15.74 16.74 15.74 16.74 1,683 -0.29(-1.71%)
Jun 25, 2013 16.91 17.03 16.84 17.03 3,283 -0.03(-0.17%)
Jun 24, 2013 16.80 17.06 16.80 17.06 3,266 -0.62(-3.53%)
Jun 21, 2013 17.43 17.75 17.43 17.68 4,911 +0.02(+0.10%)
Jun 20, 2013 17.66 17.66 17.66 17.66 1,234 -0.61(-3.36%)
Jun 19, 2013 18.84 18.84 18.10 18.28 2,694 -0.22(-1.20%)
Jun 17, 2013 18.80 18.50 18.50 18.50 2,020 +0.09(+0.48%)
Jun 14, 2013 18.40 18.41 18.39 18.41 1,291 +0.10(+0.54%)
Jun 13, 2013 18.09 18.31 18.09 18.31 808 +0.03(+0.15%)
Jun 12, 2013 18.29 18.29 18.29 18.29 1,459 +0.12(+0.64%)
Jun 11, 2013 18.26 18.26 17.65 18.17 7,930 -0.99(-5.16%)
Jun 10, 2013 18.87 19.16 18.87 19.16 449 -0.35(-1.78%)
Jun 04, 2013 19.51 19.51 19.51 19.51 1,347 -0.04(-0.23%)
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.