India MSCI Ishares ETF (NY: INDA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	45.70	45.86	45.51	45.83	5,455,900	-0.28(-0.61%)
Oct 28, 2021	46.02	46.15	45.96	46.11	4,595,989	-0.49(-1.05%)
Oct 27, 2021	46.69	46.75	46.56	46.59	2,838,524	-0.21(-0.44%)
Oct 26, 2021	46.90			46.80	4,367,514	+0.48(+1.03%)
Oct 25, 2021	46.43	46.43	46.15	46.32	2,879,067	-0.02(-0.04%)
Oct 22, 2021	46.40	46.54	46.12	46.34	5,684,480	-0.41(-0.88%)
Oct 21, 2021	46.66	46.81	46.53	46.75	4,478,181	-0.32(-0.68%)
Oct 20, 2021	47.16	47.16	46.98	47.07	2,455,755	-0.15(-0.32%)
Oct 19, 2021	47.19	47.29	47.07	47.22	2,723,442	-0.19(-0.40%)
Oct 18, 2021	47.24	47.45	47.21	47.41	2,760,935	+0.03(+0.07%)
Oct 15, 2021	47.34	47.53	47.28	47.38	4,559,408	+0.08(+0.17%)
Oct 14, 2021	47.24	47.34	47.09	47.30	2,870,628	+0.41(+0.88%)
Oct 13, 2021	46.98	47.01	46.72	46.89	3,115,046	+0.60(+1.30%)
Oct 12, 2021	46.28	46.43	46.21	46.28	2,555,713	+0.20(+0.43%)
Oct 11, 2021	46.14	46.25	46.06	46.09	1,788,774	-0.13(-0.28%)
Oct 08, 2021	46.48	46.48	46.02	46.22	2,467,688	-0.04(-0.08%)
Oct 07, 2021	46.37	46.42	46.21	46.26	1,995,517	+0.27(+0.59%)
Oct 06, 2021	45.61	46.02	45.52	45.98	4,018,340	-0.45(-0.97%)
Oct 05, 2021	46.39	46.52	46.33	46.43	2,143,536	+0.54(+1.19%)
Oct 04, 2021	46.28	46.35	45.76	45.89	3,967,252	-0.23(-0.49%)
Oct 01, 2021	45.98	46.19	45.76	46.12	3,601,958	+0.43(+0.94%)
Sep 30, 2021	45.91	46.03	45.65	45.68	4,902,018	-0.26(-0.57%)
Sep 29, 2021	46.08	46.09	45.86	45.95	2,913,479	-0.04(-0.08%)
Sep 28, 2021	46.29	46.30	45.90	45.98	3,822,145	-0.84(-1.78%)
Sep 27, 2021	46.71	46.94	46.58	46.82	3,228,725	-0.01(-0.02%)
Sep 24, 2021	46.74	46.95	46.74	46.83	2,798,896	-0.15(-0.31%)
Sep 23, 2021	46.93	47.03	46.93	46.97	4,140,413	+0.47(+1.02%)
Sep 22, 2021	46.38	46.73	46.27	46.50	4,362,297	+0.32(+0.69%)
Sep 21, 2021	46.20	46.29	46.08	46.18	3,032,890	+0.32(+0.70%)
Sep 20, 2021	45.83	46.06	45.61	45.86	4,026,792	-0.38(-0.83%)
Sep 17, 2021	46.56	46.57	46.14	46.25	4,358,012	-0.61(-1.30%)
Sep 16, 2021	46.70	46.86	46.56	46.86	2,990,406	+0.06(+0.12%)
Sep 15, 2021	46.69	46.83	46.55	46.80	2,717,698	+0.53(+1.16%)
Sep 14, 2021	46.44	46.44	46.18	46.27	2,122,854	-0.07(-0.14%)
Sep 13, 2021	46.29	46.35	46.16	46.33	3,406,097	+0.08(+0.18%)
Sep 10, 2021	46.38	46.44	46.20	46.25	2,149,967	-0.01(-0.02%)
Sep 09, 2021	46.29	46.33	46.13	46.26	2,751,597	+0.26(+0.57%)
Sep 08, 2021	46.13	46.20	45.82	45.99	2,149,351	-0.35(-0.75%)
Sep 07, 2021	46.19	46.39	46.16	46.34	3,247,982	-0.29(-0.62%)
Sep 03, 2021	46.44	46.66	46.39	46.63	2,999,135	+0.48(+1.04%)
Sep 02, 2021	46.17	46.25	46.08	46.15	3,434,123	+0.30(+0.65%)
Sep 01, 2021	45.76	45.94	45.74	45.85	4,162,503	+0.25(+0.56%)
Aug 31, 2021	45.71	45.78	45.56	45.60	6,767,108	+0.55(+1.23%)
Aug 30, 2021	45.10	45.17	45.03	45.05	1,955,076	+0.41(+0.92%)
Aug 27, 2021	44.19	44.68	44.15	44.63	3,366,478	+0.95(+2.17%)
Aug 26, 2021	43.85	43.85	43.67	43.69	1,477,497	-0.08(-0.17%)
Aug 25, 2021	43.73	43.78	43.63	43.76	2,130,103	+0.00(+0.00%)
Aug 24, 2021	43.78	43.84	43.68	43.76	2,963,421	+0.26(+0.60%)
Aug 23, 2021	43.50	43.60	43.42	43.50	1,927,660	+0.07(+0.15%)
Aug 20, 2021	43.07	43.46	42.98	43.43	2,111,988	+0.47(+1.10%)
Aug 19, 2021	42.85	43.09	42.72	42.96	2,898,893	-0.16(-0.38%)
Aug 18, 2021	43.45	43.56	43.10	43.12	3,170,565	-0.38(-0.86%)
Aug 17, 2021	43.51	43.56	43.28	43.50	3,236,151	-0.11(-0.26%)
Aug 16, 2021	43.47	43.61	43.31	43.61	3,240,708	+0.25(+0.57%)
Aug 13, 2021	43.31	43.38	43.15	43.36	3,453,376	+0.34(+0.80%)
Aug 12, 2021	43.02	43.06	42.84	43.02	1,496,341	+0.06(+0.13%)
Aug 11, 2021	42.94	43.01	42.80	42.96	1,905,046	+0.33(+0.77%)
Aug 10, 2021	42.72	42.74	42.52	42.63	1,959,887	+0.02(+0.04%)
Aug 09, 2021	42.84	42.87	42.59	42.62	2,186,554	-0.23(-0.55%)
Aug 06, 2021	42.87	42.89	42.77	42.85	2,110,049	-0.32(-0.74%)
Aug 05, 2021	42.93	43.18	42.93	43.17	2,238,598	+0.33(+0.77%)
Aug 04, 2021	42.84	42.99	42.81	42.84	1,795,705	-0.14(-0.33%)
Aug 03, 2021	42.71	42.99	42.57	42.98	2,356,735	+0.99(+2.35%)

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.