Cboe US - Delayed Quote
USD
iShares MSCI India Small-Cap ETF (SMIN)
66.76
-0.71
(-1.05%)
At close: October 30 at 4:00:00 PM EDT
Trade SMIN on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
66.19
66.85
66.19
66.76
66.76
97,300
Oct 29, 2026
67.06
67.54
67.03
67.47
67.47
27,500
Oct 28, 2026
66.78
67.04
66.55
66.81
66.81
34,700
Oct 27, 2026
66.62
66.93
66.55
66.74
66.74
22,600
Oct 26, 2026
65.72
66.01
65.36
65.57
65.57
33,300
Oct 23, 2026
65.45
65.60
65.05
65.22
65.22
52,100
Oct 22, 2026
66.99
67.30
66.77
67.07
67.07
75,400
Oct 21, 2026
67.73
68.00
67.34
67.39
67.39
64,000
Oct 20, 2026
68.54
69.28
68.54
68.93
68.93
12,200
Oct 19, 2026
68.88
68.88
68.50
68.51
68.51
26,000
Oct 16, 2026
69.21
69.59
69.05
69.08
69.08
110,800
Oct 15, 2026
68.93
69.81
68.93
69.77
69.77
195,800
Oct 14, 2026
69.10
69.65
69.03
69.57
69.57
268,600
Oct 13, 2026
69.08
69.80
69.07
69.74
69.74
71,100
Oct 12, 2026
68.41
68.63
68.11
68.43
68.43
42,200
Oct 9, 2026
67.10
67.30
66.88
67.05
67.05
28,900
Oct 8, 2026
66.91
67.02
66.45
66.68
66.68
117,600
Oct 7, 2026
67.95
68.11
67.68
67.76
67.76
146,800
Oct 6, 2026
68.82
68.98
68.43
68.65
68.65
342,500
Oct 5, 2026
67.83
68.45
67.78
68.37
68.37
55,400
Oct 2, 2026
68.45
68.55
67.76
68.35
68.35
89,200
Oct 1, 2026
68.14
68.22
67.46
67.77
67.77
79,300
Sep 30, 2026
68.73
68.80
68.46
68.80
68.80
24,900
Sep 29, 2026
68.96
68.98
68.42
68.84
68.84
96,700
Sep 28, 2026
69.22
69.38
68.93
69.07
69.07
63,900
Sep 25, 2026
70.15
70.40
69.72
70.17
70.17
57,000
Sep 24, 2026
70.16
70.22
69.66
69.99
69.99
62,800
Sep 23, 2026
70.91
71.00
70.17
70.32
70.32
83,200
Sep 22, 2026
70.79
71.07
70.53
70.74
70.74
62,200
Sep 21, 2026
70.73
71.13
70.51
71.06
71.06
22,300
Sep 18, 2026
70.61
70.78
70.24
70.24
70.24
27,500
Sep 17, 2026
69.56
70.33
69.56
69.95
69.95
81,600
Sep 16, 2026
69.38
69.67
68.40
68.88
68.88
211,900
Sep 15, 2026
69.79
69.79
69.17
69.31
69.31
98,400
Sep 14, 2026
70.90
71.81
70.57
70.88
70.88
121,700
Sep 11, 2026
71.34
71.48
71.09
71.36
71.36
83,300
Sep 10, 2026
70.81
71.19
70.41
71.00
71.00
281,700
Sep 9, 2026
71.41
71.62
71.15
71.22
71.22
93,800
Sep 8, 2026
72.19
72.29
71.84
72.00
72.00
131,200
Sep 4, 2026
72.26
72.46
72.24
72.40
72.40
32,700
Sep 3, 2026
72.33
72.50
72.11
72.50
72.50
34,600
Sep 2, 2026
72.03
72.19
71.68
72.00
72.00
50,700
Sep 1, 2026
71.34
72.00
71.34
71.69
71.69
75,400
Aug 31, 2026
71.88
72.04
71.49
71.88
71.88
25,600
Aug 28, 2026
71.92
72.05
71.49
71.81
71.81
22,800
Aug 27, 2026
71.73
72.10
71.55
71.92
71.92
52,300
Aug 26, 2026
72.29
72.31
71.59
71.76
71.76
136,600
Aug 25, 2026
71.93
72.30
71.69
72.13
72.13
40,400
Aug 24, 2026
71.24
71.53
71.18
71.22
71.22
19,100
Aug 21, 2026
71.67
71.77
71.50
71.72
71.72
19,700
Aug 20, 2026
71.46
71.63
71.22
71.44
71.44
24,200
Aug 19, 2026
71.41
71.41
71.13
71.28
71.28
50,800
Aug 18, 2026
71.34
71.63
71.15
71.21
71.21
186,700
Aug 17, 2026
71.45
71.78
71.14
71.26
71.26
40,000
Aug 14, 2026
71.35
71.61
71.05
71.43
71.43
35,700
Aug 13, 2026
71.79
72.01
71.54
71.57
71.57
47,400
Aug 12, 2026
71.61
71.77
71.30
71.35
71.35
57,200
Aug 11, 2026
71.64
71.70
71.48
71.55
71.55
95,800
Aug 10, 2026
71.54
71.61
71.19
71.49
71.49
132,000
Aug 7, 2026
72.05
72.16
71.64
71.89
71.89
70,400
Aug 6, 2026
71.75
71.97
71.34
71.54
71.54
19,600
Aug 5, 2026
71.80
72.00
71.64
71.66
71.66
49,000
Aug 4, 2026
71.42
71.89
71.11
71.88
71.88
127,700
Aug 3, 2026
70.60
70.85
70.44
70.71
70.71
50,600
Jul 31, 2026
69.78
70.28
69.56
70.01
70.01
178,500
Jul 30, 2026
69.78
69.97
69.49
69.76
69.76
52,300
Jul 29, 2026
69.64
70.09
69.38
69.42
69.42
87,100
Jul 28, 2026
69.23
70.13
69.23
69.77
69.77
75,500
Jul 27, 2026
69.02
69.50
68.79
69.46
69.46
163,300
Jul 24, 2026
68.16
68.48
67.64
68.08
68.08
410,500
Jul 23, 2026
67.62
67.89
66.97
67.20
67.20
169,000
Jul 22, 2026
68.99
69.13
68.48
68.50
68.50
57,200
Jul 21, 2026
69.68
69.87
69.44
69.47
69.47
61,900
Jul 20, 2026
69.41
69.70
69.20
69.47
69.47
85,600
Jul 17, 2026
69.49
69.93
69.44
69.70
69.70
103,000
Jul 16, 2026
69.69
70.19
69.69
69.85
69.85
283,600
Jul 15, 2026
69.82
70.36
69.82
70.11
70.11
55,200
Jul 14, 2026
69.85
70.04
69.40
69.94
69.94
58,800
Jul 13, 2026
70.49
70.70
70.03
70.12
70.12
125,000
Jul 10, 2026
70.60
71.00
70.60
70.98
70.98
65,900
Jul 9, 2026
69.98
70.47
69.86
70.27
70.27
347,400
Jul 8, 2026
69.09
69.30
68.51
69.11
69.11
106,700
Jul 7, 2026
70.31
70.50
69.80
69.81
69.81
152,200
Jul 6, 2026
70.71
71.20
70.34
71.07
71.07
146,900
Jul 2, 2026
70.65
71.12
70.47
70.81
70.81
66,400
Jul 1, 2026
69.96
70.51
69.86
70.21
70.21
142,000
Jun 30, 2026
69.96
70.78
69.96
70.73
70.73
195,300
Jun 29, 2026
69.55
69.97
69.51
69.72
69.72
135,100
Jun 26, 2026
69.79
70.44
69.56
70.14
70.14
1,488,100
Jun 25, 2026
70.00
70.02
69.45
69.69
69.69
129,000
Jun 24, 2026
70.29
70.69
69.91
70.20
70.20
56,300
Jun 23, 2026
69.54
70.01
69.54
69.75
69.75
53,600
Jun 22, 2026
70.10
70.85
70.10
70.80
70.80
331,700
Jun 18, 2026
69.65
69.98
69.43
69.43
69.43
87,000
Jun 17, 2026
69.12
69.50
68.20
68.35
68.35
64,600
Jun 16, 2026
68.73
69.06
68.63
68.69
68.69
65,900
Jun 15, 2026
68.43
69.00
68.43
68.89
68.89
116,500
Jun 12, 2026
67.25
67.45
66.96
67.09
67.09
246,400
Jun 11, 2026
65.59
66.48
65.07
66.14
66.14
32,300
Jun 10, 2026
66.18
66.60
65.93
65.93
65.93
199,200
Jun 9, 2026
66.95
67.04
66.00
66.65
66.65
62,200
Jun 8, 2026
66.04
66.16
65.67
65.69
65.69
25,800
Jun 5, 2026
67.15
67.15
65.96
66.18
66.18
102,200
Jun 4, 2026
67.02
67.24
66.91
67.13
67.13
73,300
Jun 3, 2026
66.50
66.51
65.62
65.78
65.78
415,000
Jun 2, 2026
66.76
67.04
66.58
66.80
66.80
73,300
Jun 1, 2026
66.26
67.10
66.16
66.54
66.54
229,900
May 29, 2026
67.84
68.07
67.05
67.18
67.18
210,600
May 28, 2026
66.58
67.61
66.45
67.43
67.43
88,000
May 27, 2026
67.33
67.98
67.03
67.24
67.24
577,800
May 26, 2026
67.05
67.47
66.77
67.02
67.02
52,500
May 22, 2026
66.88
66.96
66.44
66.44
66.44
133,700
May 21, 2026
65.67
66.82
65.58
66.40
66.40
89,400
May 20, 2026
65.09
66.50
65.07
66.05
66.05
131,200
May 19, 2026
65.10
65.43
64.80
65.06
65.06
95,700
May 18, 2026
65.40
65.78
64.71
65.11
65.11
123,200
May 15, 2026
66.29
66.44
65.95
66.24
66.24
50,400
May 14, 2026
66.42
66.87
66.42
66.61
66.61
90,900
May 13, 2026
66.08
66.92
65.86
66.64
66.64
76,300
May 12, 2026
65.86
65.99
65.45
65.77
65.77
77,900
May 11, 2026
67.98
68.08
67.26
67.26
67.26
129,000
May 8, 2026
68.77
69.10
68.60
69.08
69.08
143,300
May 7, 2026
68.74
69.10
68.30
68.33
68.33
236,100
May 6, 2026
67.57
68.46
67.57
68.39
68.39
110,800
May 5, 2026
66.62
66.94
66.42
66.74
66.74
156,900
May 4, 2026
66.24
66.75
65.63
65.87
65.87
328,400
May 1, 2026
66.59
67.12
66.30
66.30
66.30
309,700
Apr 30, 2026
66.20
67.00
66.18
66.90
66.90
179,000
Apr 29, 2026
66.20
66.36
65.84
66.00
66.00
113,200
Apr 28, 2026
65.94
66.54
65.94
66.54
66.54
73,500
Apr 27, 2026
67.04
67.09
66.50
66.81
66.81
252,200
Apr 24, 2026
66.34
66.67
66.00
66.31
66.31
89,900
Apr 23, 2026
66.95
67.43
66.24
66.63
66.63
172,900
Apr 22, 2026
67.07
67.38
67.00
67.27
67.27
26,700
Apr 21, 2026
66.99
66.99
66.21
66.21
66.21
58,700
Apr 20, 2026
67.01
67.37
66.79
67.09
67.09
80,900
Apr 17, 2026
67.86
68.86
67.79
68.36
68.36
259,100
Apr 16, 2026
66.12
66.50
66.06
66.26
66.26
35,500
Apr 15, 2026
65.85
66.25
65.59
66.14
66.14
156,600
Apr 14, 2026
65.64
65.96
65.47
65.76
65.76
101,800
Apr 13, 2026
64.30
65.34
64.09
64.93
64.93
146,200
Apr 10, 2026
64.62
65.11
64.40
64.89
64.89
224,700
Apr 9, 2026
64.07
64.40
63.61
64.18
64.18
142,200
Apr 8, 2026
64.16
64.83
63.47
63.87
63.87
207,100
Apr 7, 2026
61.28
61.29
60.70
61.23
61.23
132,700
Apr 6, 2026
60.95
61.70
60.94
61.52
61.52
279,000
Apr 2, 2026
59.81
60.99
59.79
60.48
60.48
160,000
Apr 1, 2026
60.26
60.92
60.15
60.71
60.71
319,800
Mar 31, 2026
58.41
60.20
58.41
59.96
59.96
289,100
Mar 30, 2026
58.16
58.50
57.78
57.89
57.89
90,300
Mar 27, 2026
59.00
59.21
58.51
58.64
58.64
252,200
Mar 26, 2026
60.30
60.75
59.57
59.67
59.67
141,500
Mar 25, 2026
60.84
61.12
60.57
60.83
60.83
179,600
Mar 24, 2026
59.69
59.75
58.82
59.14
59.14
432,100
Mar 23, 2026
60.55
61.99
60.40
61.10
61.10
496,300
Mar 20, 2026
60.78
60.85
59.27
59.49
59.49
148,900
Mar 19, 2026
60.66
61.29
60.51
61.00
61.00
274,400
Mar 18, 2026
61.58
61.99
61.08
61.13
61.13
121,300
Mar 17, 2026
62.11
62.28
61.56
61.62
61.62
127,500
Mar 16, 2026
61.69
62.17
61.60
61.97
61.97
484,400
Mar 13, 2026
61.99
62.35
61.50
61.58
61.58
341,300
Mar 12, 2026
63.19
63.25
62.22
62.44
62.44
364,800
Mar 11, 2026
63.74
63.85
63.19
63.38
63.38
199,800
Mar 10, 2026
63.65
64.25
63.43
63.49
63.49
114,600
Mar 9, 2026
62.33
63.65
62.08
63.32
63.32
185,000
Mar 6, 2026
63.57
63.89
63.17
63.62
63.62
86,100
Mar 5, 2026
63.85
63.92
62.73
63.70
63.70
154,600
Mar 4, 2026
63.61
63.99
63.15
63.82
63.82
152,800
Mar 3, 2026
63.10
63.69
62.05
63.49
63.49
221,600
Mar 2, 2026
64.70
65.28
64.66
64.70
64.70
156,600
Feb 27, 2026
66.54
66.74
66.21
66.48
66.48
264,700
Feb 26, 2026
67.50
67.52
66.64
66.73
66.73
92,200
Feb 25, 2026
67.49
67.55
67.00
67.41
67.41
62,400
Feb 24, 2026
67.10
67.49
66.91
67.18
67.18
76,800
Feb 23, 2026
67.45
67.70
66.85
66.93
66.93
57,500
Feb 20, 2026
67.17
68.47
67.04
68.47
68.47
88,200
Feb 19, 2026
66.99
67.06
66.55
66.72
66.72
153,800
Feb 18, 2026
67.94
68.19
67.67
67.90
67.90
91,300
Feb 17, 2026
67.74
68.16
67.62
68.05
68.05
38,300
Feb 13, 2026
67.79
67.98
67.35
67.64
67.64
106,100
Feb 12, 2026
68.28
68.82
68.11
68.15
68.15
337,200
Feb 11, 2026
68.67
69.00
68.35
68.83
68.83
181,500
Feb 10, 2026
68.79
69.28
68.57
69.19
69.19
127,300
Feb 9, 2026
68.10
68.77
68.10
68.60
68.60
104,700
Feb 6, 2026
67.00
67.50
66.88
67.39
67.39
82,500
Feb 5, 2026
67.49
67.70
67.00
67.05
67.05
93,800
Feb 4, 2026
68.25
68.29
67.84
68.20
68.20
129,200
Feb 3, 2026
68.50
68.50
67.51
67.89
67.89
215,200
Feb 2, 2026
65.06
68.45
65.00
68.11
68.11
834,100
Jan 30, 2026
65.98
66.02
65.40
65.86
65.86
110,100
Jan 29, 2026
65.21
65.21
64.38
65.07
65.07
139,200
Jan 28, 2026
65.21
65.29
64.75
65.08
65.08
340,600
Jan 27, 2026
64.99
65.11
64.80
64.82
64.82
114,300
Jan 26, 2026
64.49
65.04
64.36
64.94
64.94
123,700
Jan 23, 2026
64.25
64.52
63.96
64.23
64.23
246,600
Jan 22, 2026
65.39
65.70
65.38
65.53
65.53
181,800
Jan 21, 2026
64.96
65.22
64.75
65.03
65.03
329,800
Jan 20, 2026
65.71
65.99
65.40
65.40
65.40
449,200
Jan 16, 2026
67.50
67.78
67.48
67.54
67.54
57,500
Jan 15, 2026
68.00
68.28
67.78
67.98
67.98
64,100
Jan 14, 2026
67.71
68.26
67.71
67.90
67.90
144,400
Jan 13, 2026
68.02
68.02
67.59
67.69
67.69
70,200
Jan 12, 2026
67.87
68.12
67.62
68.00
68.00
68,800
Jan 9, 2026
68.37
68.45
67.90
68.31
68.31
127,700
Jan 8, 2026
69.01
69.29
68.80
69.13
69.13
43,200
Jan 7, 2026
70.15
70.34
69.86
70.19
70.19
52,300
Jan 6, 2026
69.96
70.32
69.70
69.76
69.76
192,000
Jan 5, 2026
69.95
70.63
69.66
70.62
70.62
304,500
Jan 2, 2026
70.03
70.37
69.95
70.01
70.01
103,100
Dec 31, 2025
69.58
69.91
69.46
69.91
69.91
60,300
Dec 30, 2025
68.72
69.23
68.62
69.02
69.02
60,600
Dec 29, 2025
68.89
68.89
68.59
68.77
68.77
62,500
Dec 26, 2025
69.50
69.53
69.08
69.20
69.20
92,200
Dec 24, 2025
69.77
69.89
69.44
69.54
69.54
113,700
Dec 23, 2025
69.74
70.46
69.62
70.46
70.46
50,900
Dec 22, 2025
70.00
70.00
69.42
69.76
69.76
86,100
Dec 19, 2025
69.37
69.95
68.83
69.84
69.84
183,800
Dec 18, 2025
68.37
68.55
68.09
68.36
68.36
74,000
Dec 17, 2025
67.99
68.25
67.67
67.71
67.71
79,400
Dec 16, 2025
1.407
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
68.06
68.17
67.82
67.99
67.99
55,400
Dec 15, 2025
70.01
70.24
69.83
69.99
68.58
86,200
Dec 12, 2025
69.96
70.12
69.51
69.54
68.14
64,500
Dec 11, 2025
69.66
70.60
69.66
70.38
68.97
106,600
Dec 10, 2025
69.86
70.24
69.75
69.96
68.55
145,000
Dec 9, 2025
70.14
70.32
69.90
70.26
68.85
113,400
Dec 8, 2025
69.51
69.51
68.93
68.99
67.60
133,400
Dec 5, 2025
70.83
70.83
70.50
70.56
69.14
135,200
Dec 4, 2025
70.81
71.10
70.74
70.83
69.41
77,500
Dec 3, 2025
71.08
71.17
70.42
70.60
69.18
418,900
Dec 2, 2025
71.92
71.92
71.16
71.46
70.02
228,700
Dec 1, 2025
72.47
72.66
72.19
72.19
70.74
64,500
Nov 28, 2025
72.75
73.20
72.34
72.76
71.30
254,500
Nov 26, 2025
72.71
73.03
72.46
72.95
71.48
99,000
Nov 25, 2025
71.73
72.41
71.73
72.09
70.64
59,400
Nov 24, 2025
71.73
72.19
71.71
71.99
70.54
121,300
Nov 21, 2025
71.66
71.82
71.25
71.59
70.15
114,800
Nov 20, 2025
73.49
73.63
72.74
72.80
71.34
101,700
Nov 19, 2025
73.31
73.68
73.31
73.38
71.90
57,600
Nov 18, 2025
73.18
73.57
73.05
73.28
71.81
166,000
Nov 17, 2025
73.68
74.17
73.62
73.86
72.38
67,200
Nov 14, 2025
73.22
73.84
73.07
73.43
71.95
107,200
Nov 13, 2025
73.53
73.56
72.71
73.11
71.64
145,600
Nov 12, 2025
73.68
73.90
73.64
73.73
72.25
29,800
Nov 11, 2025
73.39
74.16
73.39
74.07
72.58
91,200
Nov 10, 2025
72.98
73.42
72.95
73.17
71.70
36,300
Nov 7, 2025
72.66
72.94
72.37
72.78
71.32
99,400
Nov 6, 2025
73.16
73.23
72.36
72.66
71.20
250,800
Nov 5, 2025
73.69
74.28
73.66
74.13
72.64
30,900
Nov 4, 2025
73.75
74.04
73.52
73.69
72.21
111,000
Nov 3, 2025
74.00
74.36
73.81
74.31
72.82
41,400
Oct 31, 2025
73.89
73.89
73.51
73.70
72.22
133,100
