India Invesco ETF (NY: PIN )

28.62 -0.23 (-0.80%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	28.68	28.76	28.51	28.62	54,331	-0.23(-0.80%)
Nov 07, 2024	28.93	28.96	28.72	28.85	23,922	-0.25(-0.86%)
Nov 06, 2024	29.04	29.14	28.89	29.10	35,916	+0.26(+0.90%)
Nov 05, 2024	28.64	28.84	28.60	28.84	18,009	+0.28(+0.98%)
Nov 04, 2024	28.62	28.66	28.54	28.56	24,955	-0.36(-1.24%)
Nov 01, 2024	28.79	29.00	28.78	28.92	6,766	+0.15(+0.52%)
Oct 31, 2024	28.83	28.90	28.70	28.77	18,853	-0.13(-0.45%)
Oct 30, 2024	28.88	29.02	28.88	28.90	11,069	-0.19(-0.65%)
Oct 29, 2024	29.06	29.15	28.94	29.09	20,116	+0.15(+0.52%)
Oct 28, 2024	28.73	28.95	28.73	28.94	16,337	+0.23(+0.80%)
Oct 25, 2024	28.92	28.92	28.65	28.71	36,870	-0.35(-1.21%)
Oct 24, 2024	29.09	29.18	29.00	29.06	28,968	+0.01(+0.04%)
Oct 23, 2024	29.07	29.19	29.00	29.05	23,423	-0.11(-0.38%)
Oct 22, 2024	29.18	29.18	29.00	29.16	60,524	-0.29(-0.98%)
Oct 21, 2024	29.50	29.57	29.45	29.45	18,418	-0.25(-0.84%)
Oct 18, 2024	29.71	29.77	29.50	29.70	25,401	+0.12(+0.41%)
Oct 17, 2024	29.68	29.71	29.52	29.58	36,417	-0.41(-1.37%)
Oct 16, 2024	29.95	29.99	29.82	29.99	26,075	+0.10(+0.33%)
Oct 15, 2024	30.02	30.10	29.80	29.89	32,440	-0.11(-0.37%)
Oct 14, 2024	30.04	30.13	29.86	30.00	28,439	+0.09(+0.30%)
Oct 11, 2024	29.90	30.02	29.79	29.91	15,823	+0.05(+0.17%)
Oct 10, 2024	30.00	30.00	29.85	29.86	25,035	-0.33(-1.09%)
Oct 09, 2024	30.12	30.20	30.03	30.19	12,245	+0.17(+0.56%)
Oct 08, 2024	29.89	30.02	29.82	30.02	33,579	+0.64(+2.18%)
Oct 07, 2024	29.66	29.66	29.24	29.38	57,324	-0.49(-1.64%)
Oct 04, 2024	29.89	29.89	29.78	29.87	22,423	-0.17(-0.57%)
Oct 03, 2024	30.23	30.25	30.02	30.04	57,339	-0.29(-0.96%)
Oct 02, 2024	30.55	30.55	30.31	30.33	17,182	-0.07(-0.23%)
Oct 01, 2024	30.67	30.69	30.35	30.40	46,520	-0.31(-1.01%)
Sep 30, 2024	30.76	30.76	30.45	30.71	82,861	-0.33(-1.07%)
Sep 27, 2024	31.11	31.17	30.97	31.04	14,667	-0.07(-0.22%)
Sep 26, 2024	31.06	31.16	31.00	31.11	19,486	+0.21(+0.68%)
Sep 25, 2024	30.96	30.97	30.78	30.90	29,599	+0.12(+0.39%)
Sep 24, 2024	31.00	31.00	30.77	30.78	111,634	-0.17(-0.55%)
Sep 23, 2024	30.97	31.06	30.82	30.95	65,834	+0.32(+1.04%)
Sep 20, 2024	30.72	30.89	30.59	30.63	112,749	+0.20(+0.66%)
Sep 19, 2024	30.36	30.46	30.25	30.43	21,799	+0.20(+0.66%)
Sep 18, 2024	30.31	30.41	30.16	30.23	21,435	-0.16(-0.53%)
Sep 17, 2024	30.39	30.48	30.31	30.39	33,065	-0.02(-0.08%)
Sep 16, 2024	30.44	30.51	30.31	30.41	20,550	+0.10(+0.34%)
Sep 13, 2024	30.36	30.46	30.31	30.31	15,947	-0.01(-0.03%)
Sep 12, 2024	30.20	30.39	30.09	30.32	118,361	+0.26(+0.86%)
Sep 11, 2024	30.03	30.06	29.69	30.06	21,831	+0.04(+0.13%)
Sep 10, 2024	29.97	30.07	29.88	30.02	94,178	+0.26(+0.87%)
Sep 09, 2024	29.75	29.89	29.64	29.76	129,979	+0.10(+0.34%)
Sep 06, 2024	29.85	29.85	29.60	29.66	52,979	-0.38(-1.26%)
Sep 05, 2024	30.00	30.14	29.97	30.04	13,684	-0.06(-0.19%)
Sep 04, 2024	30.06	30.19	30.05	30.10	37,690	+0.07(+0.22%)

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.