India MSCI Ishares ETF (NY: INDA )

51.91 +0.59 (+1.14%)
Streaming Delayed Price Updated: 2:56 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 51.10 51.35 51.10 51.33 4,544,425 +0.26(+0.51%)
Apr 18, 2024 50.97 51.16 50.82 51.07 4,467,218 +0.10(+0.20%)
Apr 17, 2024 51.25 51.25 50.91 50.97 7,475,968 -0.18(-0.35%)
Apr 16, 2024 51.18 51.25 51.06 51.15 3,581,787 -0.11(-0.21%)
Apr 15, 2024 51.71 51.82 51.22 51.26 4,698,426 -0.41(-0.79%)
Apr 12, 2024 51.99 52.01 51.59 51.67 5,555,822 -0.68(-1.30%)
Apr 11, 2024 52.17 52.37 51.95 52.35 8,662,328 +0.13(+0.25%)
Apr 10, 2024 52.04 52.25 51.89 52.22 12,108,054 -0.20(-0.38%)
Apr 09, 2024 52.39 52.45 52.17 52.42 5,925,708 +0.04(+0.08%)
Apr 08, 2024 52.28 52.44 52.23 52.38 3,414,260 +0.36(+0.69%)
Apr 05, 2024 51.82 52.08 51.79 52.02 3,754,093 +0.45(+0.87%)
Apr 04, 2024 51.90 52.00 51.54 51.57 4,985,181 -0.11(-0.21%)
Apr 03, 2024 51.60 51.78 51.52 51.68 4,570,897 +0.11(+0.21%)
Apr 02, 2024 51.69 51.74 51.54 51.57 3,741,458 +0.08(+0.16%)
Apr 01, 2024 51.85 51.86 51.45 51.49 3,611,304 -0.10(-0.19%)
Mar 28, 2024 51.49 51.61 51.58 51.59 3,732,913 +0.50(+0.98%)
Mar 27, 2024 51.06 51.13 50.97 51.09 3,844,301 +0.33(+0.65%)
Mar 26, 2024 50.87 50.87 50.74 50.76 2,953,615 +0.22(+0.44%)
Mar 25, 2024 50.52 50.60 50.51 50.54 1,710,340 +0.05(+0.10%)
Mar 22, 2024 50.68 50.68 50.45 50.49 3,223,234 -0.04(-0.08%)
Mar 21, 2024 50.81 50.82 50.52 50.53 5,023,193 +0.11(+0.22%)
Mar 20, 2024 50.24 50.48 50.13 50.42 4,258,957 +0.28(+0.56%)
Mar 19, 2024 50.25 50.25 50.01 50.14 5,776,162 -0.56(-1.10%)
Mar 18, 2024 50.80 50.86 50.66 50.70 3,918,068 +0.18(+0.36%)
Mar 15, 2024 50.85 50.85 50.42 50.52 8,612,338 -0.19(-0.37%)
Mar 14, 2024 50.89 51.07 50.65 50.71 5,615,650 +0.28(+0.56%)
Mar 13, 2024 50.70 50.70 50.29 50.43 9,900,469 -1.26(-2.44%)
Mar 12, 2024 51.83 51.83 51.56 51.69 6,042,680 -0.21(-0.40%)
Mar 11, 2024 52.00 52.00 51.81 51.90 5,286,839 -0.38(-0.73%)
Mar 08, 2024 52.45 52.45 52.23 52.28 2,787,684 -0.01(-0.02%)
Mar 07, 2024 52.19 52.33 52.10 52.29 4,420,551 +0.18(+0.35%)
Mar 06, 2024 52.16 52.16 52.04 52.11 4,715,683 +0.39(+0.75%)
Mar 05, 2024 51.86 51.92 51.68 51.72 3,144,271 -0.19(-0.37%)
Mar 04, 2024 51.98 51.98 51.86 51.91 2,459,880 -0.01(-0.02%)
Mar 01, 2024 51.92 51.98 51.77 51.92 5,002,106 +0.76(+1.49%)
Feb 29, 2024 51.40 51.40 51.10 51.16 8,256,432 +0.10(+0.20%)
Feb 28, 2024 51.09 51.11 50.81 51.06 6,697,334 -0.56(-1.09%)
Feb 27, 2024 51.65 51.65 51.51 51.62 5,566,352 +0.06(+0.13%)
Feb 26, 2024 51.58 51.61 51.50 51.56 2,857,901 -0.24(-0.46%)
Feb 23, 2024 51.83 51.83 51.69 51.80 3,097,096 +0.07(+0.14%)
Feb 22, 2024 51.64 51.73 51.51 51.73 4,207,405 +0.55(+1.07%)
Feb 21, 2024 51.23 51.23 51.01 51.18 4,185,163 -0.38(-0.74%)
Feb 20, 2024 51.61 51.61 51.43 51.56 5,872,174 +0.36(+0.70%)
Feb 16, 2024 51.16 51.30 51.06 51.20 4,390,876 +0.12(+0.23%)
Feb 15, 2024 50.97 51.08 50.87 51.08 4,121,718 +0.27(+0.53%)
Feb 14, 2024 50.78 50.84 50.71 50.81 4,100,244 +0.84(+1.68%)
Feb 13, 2024 50.06 50.17 49.82 49.97 5,274,881 -0.31(-0.62%)
Feb 12, 2024 50.32 50.43 50.13 50.28 4,140,182 -0.44(-0.87%)
Feb 09, 2024 50.64 50.74 50.44 50.72 3,825,409 +0.22(+0.44%)
Feb 08, 2024 50.68 50.68 50.41 50.50 5,476,374 -0.39(-0.77%)
Feb 07, 2024 50.88 50.99 50.76 50.89 3,683,170 +0.11(+0.22%)
Feb 06, 2024 50.69 50.87 50.61 50.78 4,129,355 +0.67(+1.34%)
Feb 05, 2024 50.09 50.19 49.98 50.11 3,863,452 -0.27(-0.53%)
Feb 02, 2024 50.23 50.40 50.04 50.38 3,042,634 +0.15(+0.29%)
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.