U.S. markets closed

iShares MSCI India Small-Cap ETF (SMIN)

Cboe US - Cboe US Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
84.45-0.11 (-0.13%)
Al cierre: 04:00PM EDT
85.33 +0.88 (+1.04%)
Fuera de horario: 07:50PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202484.5484.5884.2484.4584.45110,900
03 oct 202484.8885.1784.3984.5684.56549,500
02 oct 202485.7785.7785.0485.3985.39159,600
01 oct 202486.4586.4585.5085.8285.82346,200
30 sept 202486.0486.0785.5086.0086.00110,000
27 sept 202485.8986.1485.7685.9085.90113,000
26 sept 202486.1086.3285.5485.7085.70136,800
25 sept 202486.5086.7486.2886.4486.44193,200
24 sept 202486.7386.8486.2086.4086.4090,400
23 sept 202486.9387.0686.4386.9786.97104,500
20 sept 202486.0186.6385.8386.3386.33189,100
19 sept 202485.5485.7485.2685.6285.62163,400
18 sept 202485.9586.4185.6585.8785.8795,700
17 sept 202486.4786.4785.9186.2486.24122,300
16 sept 202486.4986.6586.0186.5086.50117,000
13 sept 202486.0586.4585.8586.4586.45137,800
12 sept 202485.2285.6284.8785.5985.59141,000
11 sept 202484.7985.1384.1084.9984.99411,400
10 sept 202485.2385.2384.8585.1985.19112,000
09 sept 202484.1184.5683.9984.3584.3593,400
06 sept 202484.2884.6783.9183.9383.93154,300
05 sept 202484.9285.1884.7385.0885.08113,000
04 sept 202484.1184.9084.1184.7884.7892,800
03 sept 202484.4084.4083.8084.0084.0082,600
30 ago 202483.9384.4983.9384.4184.41107,900
29 ago 202483.5583.7283.0683.2283.2281,100
28 ago 202483.7584.0083.5583.7483.7492,300
27 ago 202483.9484.2583.7784.2584.25223,400
26 ago 202483.6983.9383.5483.9283.9273,200
23 ago 202483.5383.7783.3283.5983.59134,200
22 ago 202483.5383.5983.2483.2583.2548,400
21 ago 202483.3883.6682.9583.6483.64134,600
20 ago 202482.6682.8582.4582.5982.5954,400
19 ago 202482.5082.6182.3282.5182.5195,000
16 ago 202481.5881.9781.5881.9781.97111,700
15 ago 202480.8581.4480.8581.1681.1679,200
14 ago 202480.5880.8780.3680.5280.52235,200
13 ago 202481.2881.2880.7180.8680.86107,000
12 ago 202481.5681.9581.4781.5981.59135,200
09 ago 202481.0581.4780.7981.1581.15211,100
08 ago 202481.0881.3480.9081.3381.33113,800
07 ago 202481.2981.2980.4280.4480.44110,900
06 ago 202479.8080.2779.5179.9379.93135,700
05 ago 202478.4780.0478.2979.4879.48350,300
02 ago 202482.4982.6581.9482.5582.55315,600
01 ago 202483.3583.3582.3882.3882.38249,900
31 jul 202483.5883.9983.5283.9583.9590,600
30 jul 202482.9983.3882.9183.1583.15121,900
29 jul 202482.4482.8182.4482.7682.76116,900
26 jul 202482.3582.3581.9582.0882.08265,700
25 jul 202481.3581.7181.2581.3681.36196,300
24 jul 202481.6182.0481.1981.4281.42291,500
23 jul 202481.7981.8880.4980.7480.74348,400
22 jul 202481.7582.1881.7582.0982.09263,200
19 jul 202481.2781.4580.7680.9680.96245,200
18 jul 202483.1883.1982.3282.3282.32260,300
17 jul 202483.8783.9783.6283.6883.68138,300
16 jul 202483.7784.2583.6184.1284.12182,500
15 jul 202483.7383.7383.3883.4183.41285,900
12 jul 202483.6583.8083.4683.4683.46245,800
11 jul 202483.6583.7583.4583.7283.72162,800
10 jul 202483.1683.1682.7983.0283.02437,600
09 jul 202483.3983.5983.2483.5083.50360,100
08 jul 202483.3883.4883.0983.1683.16285,500
05 jul 202483.2383.6283.1483.4583.45154,100
03 jul 202482.6682.9482.4282.9482.94403,800
02 jul 202481.9982.2581.6482.0482.04142,000
01 jul 202482.0982.2081.8582.0582.05130,200
28 jun 202481.0081.1680.6280.8880.88260,000
27 jun 202480.5480.6980.4280.6080.60156,000
26 jun 202480.6980.9280.4080.6180.6158,200
25 jun 202480.7180.7180.2580.6280.62345,400
24 jun 202480.8881.0880.4880.6480.64635,200
21 jun 202480.6080.8880.3980.6480.64231,500
20 jun 202480.8780.8780.1680.2880.28487,900
18 jun 202480.8281.0980.7881.0981.09147,300
17 jun 202480.4780.5880.2080.5880.58149,800
14 jun 202479.9180.3779.7780.3780.37217,700
13 jun 202479.6379.6379.1179.3379.33186,300
12 jun 202479.0779.4178.7679.3879.38224,000
11 jun 202477.7577.9277.5977.9177.91237,600
10 jun 202477.3877.5077.1977.5077.50167,800
07 jun 202476.6676.8876.6176.6776.67499,000
06 jun 202475.6675.8775.3675.5575.55466,300
05 jun 202474.0074.3373.8374.3274.32416,600
04 jun 202472.2672.3071.4172.0572.05640,000
03 jun 202477.0377.0576.5876.9276.92332,800
31 may 202475.5475.5474.8575.3475.34812,900
30 may 202474.7875.2174.6875.1675.16198,800
29 may 202475.5675.5775.3575.5575.55142,300
28 may 202475.9475.9475.2475.4475.44201,800
24 may 202476.2476.5776.1576.4976.49658,200
23 may 202476.2476.2775.7075.9275.92548,800
22 may 202476.0876.0875.7075.8575.85634,200
21 may 202476.0076.2475.8375.9475.94582,100
20 may 202476.5176.7476.3276.7176.71196,400
17 may 202475.5175.9275.5175.9275.92424,500
16 may 202474.5574.8574.5374.8374.83173,100
15 may 202474.2774.3974.1174.3774.37132,500
14 may 202473.7473.8873.5273.7573.75252,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...