iShares MSCI India Small-Cap ETF (SMIN)

SMIN
🏛️ 美国 →
71.70
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 72.40 72.40 72.40 72.40 2.0K
09:34 72.40 72.43 72.38 72.38 7.2K
09:35 72.44 72.44 72.44 72.44 2.9K
09:36 72.40 72.45 72.39 72.39 0.4K
09:37 72.43 72.45 72.39 72.40 9.5K
09:38 72.44 72.44 72.44 72.44 1.0K
09:39 72.39 72.46 72.39 72.44 7.1K
09:40 72.42 72.46 72.40 72.46 7.7K
09:41 72.44 72.44 72.41 72.43 2.4K
09:42 72.43 72.43 72.37 72.43 1.2K
09:43 72.42 72.42 72.37 72.37 1.2K
09:44 72.43 72.43 72.37 72.37 1.4K
09:45 72.42 72.42 72.40 72.40 2.8K
09:47 72.42 72.44 72.42 72.44 3.6K
09:48 72.43 72.43 72.43 72.43 1.2K
09:50 72.50 72.50 72.50 72.50 0.1K
09:52 72.44 72.49 72.44 72.44 2.3K
09:53 72.46 72.46 72.45 72.45 0.6K
09:54 72.44 72.44 72.43 72.43 4.6K
09:57 72.36 72.36 72.36 72.36 0.2K
10:00 72.40 72.40 72.40 72.40 0.8K
10:05 72.41 72.41 72.41 72.41 0.2K
10:06 72.41 72.41 72.41 72.41 0.6K
10:07 72.48 72.50 72.42 72.50 0.8K
10:08 72.44 72.50 72.44 72.50 1.5K
10:10 72.46 72.47 72.46 72.47 0.8K
10:14 72.49 72.49 72.49 72.49 0.5K
10:20 72.56 72.56 72.56 72.56 0.3K
10:21 72.47 72.47 72.47 72.47 0.7K
10:22 72.56 72.56 72.56 72.56 0.1K
10:23 72.50 72.52 72.48 72.48 1.1K
10:24 72.53 72.55 72.53 72.55 1.8K
10:27 72.57 72.57 72.57 72.57 0.2K
10:29 72.52 72.52 72.52 72.52 1.5K
10:43 72.60 72.60 72.60 72.60 0.5K
10:47 72.54 72.54 72.54 72.54 0.1K
10:50 72.51 72.51 72.50 72.50 0.9K
10:55 72.59 72.59 72.59 72.58 0.5K
10:56 72.52 72.52 72.52 72.52 0.2K
10:57 72.67 72.67 72.59 72.58 0.3K
11:00 72.52 72.52 72.52 72.52 1.2K
11:13 72.50 72.50 72.50 72.50 0.6K
11:14 72.52 72.52 72.52 72.52 0.4K
11:15 72.55 72.60 72.55 72.60 1.9K
11:16 72.60 72.60 72.60 72.60 0.8K
11:23 72.55 72.55 72.55 72.55 0.1K
11:24 72.55 72.55 72.55 72.55 0.1K
11:26 72.59 72.59 72.59 72.59 0.3K
11:27 72.53 72.59 72.53 72.59 0.9K
11:30 72.51 72.51 72.51 72.51 0.1K
11:31 72.50 72.50 72.50 72.50 0.8K
11:34 72.50 72.55 72.50 72.50 3.5K
11:35 72.50 72.53 72.50 72.53 2.8K
11:36 72.55 72.55 72.55 72.55 0.7K
11:41 72.61 72.61 72.61 72.61 0.2K
11:43 72.58 72.58 72.58 72.58 0.9K
11:59 72.63 72.63 72.63 72.63 0.7K
12:10 72.66 72.66 72.66 72.66 1.0K
12:11 72.65 72.68 72.65 72.68 0.4K
12:17 72.68 72.68 72.68 72.68 0.7K
12:36 72.66 72.66 72.66 72.66 0.6K
12:41 72.67 72.67 72.67 72.67 0.5K
12:44 72.62 72.66 72.62 72.66 1.1K
13:00 72.60 72.60 72.60 72.60 0.1K
13:05 72.60 72.60 72.60 72.60 1.3K
13:07 72.60 72.60 72.60 72.60 0.1K
13:08 72.67 72.67 72.67 72.67 0.2K
13:14 72.65 72.65 72.65 72.65 0.3K
13:15 72.65 72.65 72.65 72.65 0.1K
13:20 72.61 72.61 72.61 72.61 1.0K
13:21 72.53 72.58 72.53 72.58 0.5K
13:22 72.53 72.53 72.53 72.53 0.4K
13:26 72.59 72.59 72.59 72.58 0.7K
13:51 72.59 72.59 72.59 72.59 2.2K
13:56 72.47 72.47 72.47 72.47 0.3K
14:10 72.52 72.52 72.52 72.52 0.4K
14:15 72.49 72.49 72.49 72.49 0.2K
14:17 72.57 72.57 72.57 72.57 1.1K
14:18 72.51 72.51 72.51 72.51 0.1K
14:19 72.48 72.58 72.48 72.58 1.7K
14:24 72.56 72.56 72.56 72.56 1.0K
14:39 72.56 72.56 72.56 72.56 0.5K
14:41 72.59 72.61 72.59 72.61 1.1K
14:45 72.60 72.60 72.60 72.60 1.0K
14:46 72.53 72.53 72.53 72.53 0.7K
14:56 72.51 72.51 72.51 72.51 1.5K
15:17 72.55 72.55 72.55 72.55 0.1K
15:18 72.51 72.51 72.51 72.51 0.4K
15:23 72.50 72.50 72.50 72.50 0.3K
15:24 72.48 72.48 72.48 72.48 0.1K
15:25 72.52 72.52 72.52 72.52 0.2K
15:31 72.43 72.53 72.43 72.53 2.0K
15:32 72.52 72.52 72.50 72.50 1.2K
15:35 72.49 72.49 72.49 72.49 0.1K
15:40 72.50 72.51 72.50 72.51 0.6K
15:41 72.52 72.52 72.52 72.52 1.1K
15:44 72.50 72.50 72.50 72.50 0.4K
15:45 72.48 72.55 72.48 72.55 1.8K
15:46 72.59 72.59 72.59 72.59 0.3K
15:49 72.49 72.50 72.49 72.50 1.2K
15:51 72.57 72.58 72.57 72.58 1.2K
15:54 72.50 72.50 72.50 72.50 0.5K
15:56 72.51 72.51 72.51 72.51 0.6K
15:58 72.52 72.52 72.52 72.52 0.2K
15:59 72.52 72.56 72.45 72.48 39.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 71.60 72.00 71.51 71.70 0.2M
2025-09-25 72.21 72.68 72.21 72.48 0.2M
2025-09-24 73.00 73.00 72.61 72.77 0.2M
2025-09-23 73.48 73.48 73.02 73.31 0.2M
2025-09-22 74.49 74.53 73.83 73.92 0.6M
2025-09-19 74.66 75.21 74.66 75.21 0.1M
2025-09-18 74.90 75.13 74.30 74.40 0.2M
2025-09-17 74.91 75.65 74.91 75.20 0.2M
2025-09-16 74.94 75.00 74.54 74.78 0.2M
2025-09-15 74.20 74.49 74.16 74.35 0.1M
2025-09-12 74.08 74.08 73.66 73.67 0.0M
2025-09-11 73.89 74.30 73.79 74.05 0.0M
2025-09-10 73.66 74.45 73.66 74.18 0.1M
2025-09-09 73.48 73.58 73.04 73.04 0.1M
2025-09-08 73.11 73.75 73.11 73.49 0.1M
2025-09-05 73.35 73.44 72.78 72.80 0.1M
2025-09-04 73.05 73.47 72.91 73.28 0.1M
2025-09-03 73.60 73.88 73.47 73.57 0.1M
2025-09-02 72.54 73.28 72.41 73.26 0.1M
2025-08-29 72.14 72.23 71.62 71.89 0.3M
2025-08-28 72.95 72.97 72.67 72.73 0.1M
2025-08-27 72.62 73.32 72.52 73.28 0.2M
2025-08-26 72.99 73.00 72.76 72.98 0.2M
2025-08-25 74.11 74.40 73.84 73.84 0.1M
2025-08-22 74.31 74.89 74.21 74.84 0.1M
2025-08-21 74.69 74.69 74.26 74.51 0.2M
2025-08-20 74.72 75.18 74.69 74.76 0.3M
2025-08-19 74.46 74.80 74.42 74.79 0.3M
2025-08-18 73.53 74.29 73.50 74.12 1.1M
2025-08-15 72.67 72.78 72.41 72.65 0.1M
2025-08-14 72.12 72.40 71.94 72.03 0.1M
2025-08-13 72.38 72.95 72.38 72.79 0.2M
2025-08-12 72.08 72.44 71.96 72.32 0.1M
2025-08-11 71.84 72.15 71.78 71.89 0.3M
2025-08-08 71.86 72.01 71.59 71.72 0.1M
2025-08-07 72.59 72.79 72.34 72.47 0.1M
2025-08-06 72.32 72.42 71.73 72.00 0.2M
2025-08-05 72.62 72.93 72.50 72.55 0.1M
2025-08-04 73.37 73.41 72.43 72.62 0.2M
2025-08-01 73.02 73.37 72.77 73.02 0.3M
2025-07-31 73.49 73.56 73.14 73.28 0.2M
2025-07-30 73.97 74.04 73.45 73.48 0.3M
2025-07-29 74.66 74.78 74.40 74.65 0.1M
2025-07-28 74.34 74.60 73.95 74.06 0.2M
2025-07-25 75.02 75.10 74.56 75.08 0.1M
2025-07-24 76.49 76.61 75.70 75.75 0.1M
2025-07-23 76.89 76.93 76.66 76.69 0.1M
2025-07-22 76.91 76.99 76.61 76.71 0.3M
2025-07-21 77.17 77.50 76.93 77.24 0.2M
2025-07-18 77.21 77.52 76.88 76.90 0.1M
2025-07-17 77.87 78.08 77.70 77.87 0.2M
2025-07-16 77.62 78.54 77.49 78.29 0.5M
2025-07-15 77.77 77.91 77.31 77.31 0.6M
2025-07-14 76.60 77.57 76.60 77.43 0.4M
2025-07-11 76.65 76.96 76.05 76.52 0.5M
2025-07-10 76.91 77.23 76.82 76.94 0.2M
2025-07-09 76.91 77.27 76.82 77.14 0.1M
2025-07-08 76.62 76.99 76.43 76.99 0.1M
2025-07-07 76.60 77.09 76.27 76.64 0.1M
2025-07-03 77.15 77.50 77.05 77.49 0.1M
2025-07-02 76.61 76.97 76.50 76.66 0.1M
2025-07-01 76.96 77.25 76.61 76.95 0.1M
2025-06-30 76.98 77.18 76.70 77.18 0.1M
2025-06-27 76.56 77.09 76.56 76.87 0.2M
2025-06-26 76.14 76.60 76.11 76.17 0.2M
2025-06-25 75.49 76.14 75.22 75.94 0.2M
2025-06-24 74.83 75.27 74.45 75.09 0.1M
2025-06-23 73.78 74.34 73.68 74.21 0.3M
2025-06-20 73.62 73.86 73.25 73.25 0.1M
2025-06-18 74.35 74.58 74.00 74.20 0.1M
2025-06-17 74.56 74.86 74.10 74.10 0.1M
2025-06-16 75.01 75.82 74.76 75.15 0.1M
2025-06-13 74.75 75.36 74.54 74.69 0.2M
2025-06-12 75.71 76.06 75.59 75.66 0.1M
2025-06-11 76.76 76.97 76.56 76.86 0.1M
2025-06-10 76.63 76.95 76.50 76.65 0.1M
2025-06-09 76.32 76.63 76.00 76.57 0.3M
2025-06-06 75.40 75.80 75.30 75.80 0.3M
2025-06-05 75.00 75.22 74.78 74.92 0.1M
2025-06-04 74.70 74.97 74.44 74.44 0.2M
2025-06-03 74.69 74.77 74.46 74.52 0.1M
2025-06-02 74.75 75.30 74.65 75.20 0.1M
2025-05-30 74.53 74.69 74.07 74.64 0.1M
2025-05-29 74.58 74.77 74.15 74.72 0.1M
2025-05-28 74.16 74.35 74.00 74.20 0.1M
2025-05-27 74.30 74.30 73.91 74.25 0.1M
2025-05-23 73.19 73.98 73.03 73.89 0.1M
2025-05-22 72.97 72.97 72.49 72.59 0.2M
2025-05-21 73.26 73.48 72.63 72.99 0.3M
2025-05-20 73.46 73.46 73.00 73.11 0.3M
2025-05-19 73.77 74.33 73.77 74.32 0.1M
2025-05-16 73.12 73.72 73.02 73.40 0.2M
2025-05-15 72.94 73.38 72.81 73.27 0.1M
2025-05-14 72.51 72.80 72.08 72.18 0.1M
2025-05-13 71.48 72.54 71.48 72.28 0.9M
2025-05-12 71.07 71.50 70.85 71.40 0.5M
2025-05-09 68.91 69.36 68.32 68.74 0.2M
2025-05-08 68.01 68.18 66.24 67.05 0.9M
2025-05-07 70.02 70.04 69.04 69.04 0.2M
2025-05-06 69.80 70.14 69.53 69.53 0.3M
2025-05-05 71.28 71.48 71.04 71.05 0.1M
2025-05-02 70.81 70.82 70.07 70.54 0.2M
2025-05-01 69.92 70.07 69.53 69.91 0.1M
2025-04-30 69.73 69.85 69.32 69.53 0.3M
2025-04-29 70.58 70.75 70.42 70.68 0.2M
2025-04-28 70.69 70.79 69.72 70.24 0.5M
2025-04-25 69.63 70.18 69.29 69.91 0.4M
2025-04-24 70.71 71.73 70.71 71.61 0.1M
2025-04-23 71.27 71.44 70.26 70.44 0.1M
2025-04-22 71.58 71.98 71.08 71.40 0.2M
2025-04-21 70.90 70.94 70.02 70.61 0.2M
2025-04-17 69.05 70.00 69.04 69.72 0.1M
2025-04-16 68.69 68.99 68.07 68.28 0.1M
2025-04-15 68.51 68.77 68.00 68.24 0.1M
2025-04-14 68.49 68.49 67.41 67.99 0.1M
2025-04-11 66.65 67.55 66.07 67.38 0.1M
2025-04-10 66.10 67.12 65.53 66.65 0.1M
2025-04-09 64.01 68.88 63.71 67.63 0.3M
2025-04-08 66.21 66.59 64.06 65.02 0.1M
2025-04-07 63.90 67.55 63.48 65.10 0.2M
2025-04-04 66.47 66.58 64.40 64.64 0.4M
2025-04-03 68.66 69.12 68.56 68.63 0.6M
2025-04-02 68.48 69.25 68.48 69.21 0.1M
2025-04-01 67.95 68.59 67.61 68.29 0.3M
2025-03-31 67.68 68.30 67.51 68.09 0.5M
2025-03-28 68.46 68.85 67.80 68.00 0.1M
2025-03-27 68.52 68.85 68.29 68.85 0.5M
2025-03-26 68.25 68.25 67.62 67.92 0.3M
2025-03-25 69.12 69.26 68.76 69.08 0.2M
2025-03-24 69.83 70.10 69.63 70.08 0.3M
2025-03-21 69.06 69.54 68.59 69.31 0.5M
2025-03-20 67.25 67.80 67.17 67.60 0.3M
2025-03-19 67.15 68.03 67.15 67.88 0.4M
2025-03-18 65.99 66.25 65.72 65.92 0.5M
2025-03-17 64.00 64.89 64.00 64.88 0.1M
2025-03-14 63.88 64.52 63.88 64.35 0.2M
2025-03-13 63.34 63.70 63.14 63.48 0.1M
2025-03-12 63.88 64.26 63.79 64.12 0.7M
2025-03-11 64.06 64.50 63.84 64.35 0.9M
2025-03-10 65.00 65.00 63.82 64.21 0.4M
2025-03-07 65.51 65.89 65.14 65.85 0.2M
2025-03-06 65.52 65.67 65.07 65.15 0.3M
2025-03-05 64.36 65.19 64.12 65.13 0.5M
2025-03-04 62.19 62.82 61.60 62.46 0.5M
2025-03-03 61.94 62.52 61.54 61.54 0.4M
2025-02-28 62.11 62.96 61.73 62.72 0.3M
2025-02-27 63.09 63.43 62.81 62.96 0.3M
2025-02-26 64.52 64.85 64.34 64.54 0.1M
2025-02-25 64.70 65.03 64.43 64.92 0.3M
2025-02-24 64.99 65.01 64.72 64.94 0.2M
2025-02-21 65.93 65.93 65.01 65.01 0.2M
2025-02-20 65.69 66.32 65.63 66.27 0.2M
2025-02-19 64.67 64.90 64.66 64.90 0.2M
2025-02-18 64.35 64.35 63.75 63.87 0.4M
2025-02-14 65.38 65.41 64.90 64.95 0.4M
2025-02-13 66.78 67.02 66.54 67.02 0.2M
2025-02-12 66.59 66.62 66.19 66.25 0.3M
2025-02-11 67.13 67.39 66.98 67.12 0.4M
2025-02-10 68.45 68.69 68.38 68.60 0.5M
2025-02-07 69.79 69.79 68.93 69.00 0.2M
2025-02-06 69.91 69.99 69.67 69.78 0.2M
2025-02-05 70.39 70.39 70.07 70.38 0.4M
2025-02-04 69.25 69.77 69.25 69.72 0.5M
2025-02-03 68.72 69.50 68.67 69.08 1.1M
2025-01-31 70.11 70.16 69.51 69.74 0.6M
2025-01-30 69.44 69.75 69.31 69.65 0.5M
2025-01-29 69.14 69.46 69.14 69.40 0.5M
2025-01-28 67.87 67.87 67.51 67.78 0.5M
2025-01-27 68.74 68.85 68.50 68.63 0.9M
2025-01-24 70.47 70.55 70.30 70.38 0.3M
2025-01-23 71.43 71.76 71.43 71.75 0.4M
2025-01-22 70.82 70.89 70.50 70.50 0.6M
2025-01-21 71.74 71.92 71.51 71.77 0.3M
2025-01-17 72.03 72.60 72.03 72.36 0.1M
2025-01-16 72.43 72.50 72.23 72.36 0.3M
2025-01-15 72.45 72.45 72.08 72.10 0.2M
2025-01-14 71.77 71.86 71.39 71.69 0.5M
2025-01-13 70.77 71.09 70.62 70.97 0.6M
2025-01-10 73.12 74.48 72.47 72.61 0.3M
2025-01-08 75.18 75.18 74.93 75.06 0.2M
2025-01-07 76.70 76.70 76.00 76.19 0.2M
2025-01-06 75.77 75.88 75.28 75.36 0.2M
2025-01-03 77.19 77.37 76.95 77.16 0.1M
2025-01-02 77.26 77.71 76.95 76.95 0.1M