India MSCI Ishares ETF (NY: INDA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	32.06	32.10	31.96	32.08	1,988,573	-0.01(-0.03%)
Apr 27, 2017	32.19	32.19	32.09	32.09	2,711,806	-0.18(-0.56%)
Apr 26, 2017	32.23	32.38	32.22	32.27	2,321,694	+0.11(+0.34%)
Apr 25, 2017	32.10	32.19	32.00	32.16	4,282,310	+0.41(+1.29%)
Apr 24, 2017	31.58	31.78	31.58	31.75	4,550,745	+0.62(+1.99%)
Apr 21, 2017	31.30	31.30	31.11	31.13	3,905,292	-0.35(-1.11%)
Apr 20, 2017	31.48	31.49	31.31	31.48	2,033,430	+0.32(+1.03%)
Apr 19, 2017	31.20	31.36	31.12	31.16	2,682,354	-0.01(-0.03%)
Apr 18, 2017	31.32	31.33	31.15	31.17	3,326,218	-0.51(-1.61%)
Apr 17, 2017	31.56	31.70	31.46	31.68	1,947,267	+0.23(+0.73%)
Apr 13, 2017	31.69	31.70	31.42	31.45	4,551,341	-0.19(-0.60%)
Apr 12, 2017	31.75	31.75	31.54	31.64	5,299,880	-0.17(-0.53%)
Apr 11, 2017	31.97	31.97	31.66	31.81	2,401,309	+0.05(+0.16%)
Apr 10, 2017	31.82	31.84	31.70	31.76	1,752,021	-0.20(-0.63%)
Apr 07, 2017	31.88	32.05	31.88	31.96	3,550,727	-0.04(-0.12%)
Apr 06, 2017	31.92	32.02	31.90	32.00	4,517,379	+0.38(+1.20%)
Apr 05, 2017	31.86	31.90	31.62	31.62	2,719,999	-0.10(-0.32%)
Apr 04, 2017	31.66	31.76	31.66	31.72	1,539,419	-0.10(-0.31%)
Apr 03, 2017	31.70	31.84	31.62	31.82	3,208,918	+0.34(+1.06%)
Mar 31, 2017	31.48	31.64	31.47	31.48	2,478,470	-0.07(-0.24%)
Mar 30, 2017	31.45	31.61	31.39	31.56	2,718,787	-0.04(-0.13%)
Mar 29, 2017	31.46	31.60	31.41	31.60	3,360,744	+0.28(+0.89%)
Mar 28, 2017	31.19	31.36	31.19	31.32	1,701,571	+0.20(+0.64%)
Mar 27, 2017	30.94	31.13	30.90	31.12	2,623,294	+0.14(+0.45%)
Mar 24, 2017	30.98	31.06	30.93	30.98	2,639,877	-0.05(-0.16%)
Mar 23, 2017	30.93	31.10	30.87	31.03	2,327,569	+0.17(+0.55%)
Mar 22, 2017	30.69	30.90	30.69	30.86	2,855,822	+0.08(+0.26%)
Mar 21, 2017	31.18	31.21	30.78	30.78	4,882,504	-0.52(-1.66%)
Mar 20, 2017	31.17	31.34	31.11	31.30	2,525,075	+0.18(+0.58%)
Mar 17, 2017	31.22	31.25	31.11	31.12	3,139,374	-0.15(-0.48%)
Mar 16, 2017	31.34	31.38	31.23	31.27	2,737,263	-0.06(-0.19%)
Mar 15, 2017	30.86	31.37	30.78	31.33	6,322,144	+0.56(+1.82%)
Mar 14, 2017	30.82	30.86	30.73	30.77	3,814,440	-0.10(-0.32%)
Mar 13, 2017	30.82	30.87	30.70	30.87	4,905,322	+0.82(+2.73%)
Mar 10, 2017	29.88	30.05	29.84	30.05	2,531,272	+0.18(+0.60%)
Mar 09, 2017	29.79	29.90	29.73	29.87	3,621,562	+0.20(+0.67%)
Mar 08, 2017	29.76	29.77	29.67	29.67	2,471,396	-0.23(-0.77%)
Mar 07, 2017	29.91	29.96	29.86	29.90	2,516,978	-0.04(-0.13%)
Mar 06, 2017	29.98	29.98	29.85	29.94	2,710,026	+0.08(+0.27%)
Mar 03, 2017	29.76	29.89	29.73	29.86	3,535,619	+0.30(+1.01%)
Mar 02, 2017	29.69	29.77	29.56	29.56	3,469,865	-0.57(-1.89%)
Mar 01, 2017	29.91	30.15	29.88	30.13	6,323,136	+0.46(+1.55%)
Feb 28, 2017	29.71	29.85	29.57	29.67	4,029,252	+0.00(+0.00%)
Feb 27, 2017	29.68	29.73	29.62	29.67	1,679,167	+0.05(+0.17%)
Feb 24, 2017	29.63	29.69	29.58	29.62	1,828,778	-0.25(-0.84%)
Feb 23, 2017	29.83	29.88	29.76	29.87	2,254,828	+0.25(+0.84%)
Feb 22, 2017	29.61	29.64	29.54	29.62	2,520,074	-0.04(-0.13%)
Feb 21, 2017	29.56	29.66	29.50	29.66	3,460,275	+0.47(+1.61%)
Feb 17, 2017		29.19	29.19	29.19	0	+0.03(+0.10%)
Feb 16, 2017	29.24	29.31	29.15	29.16	4,081,229	+0.13(+0.45%)
Feb 15, 2017	29.00	29.09	28.98	29.03	3,128,605	-0.28(-0.96%)
Feb 14, 2017	29.33	29.36	29.16	29.31	1,480,104	-0.07(-0.24%)
Feb 13, 2017	29.40	29.42	29.30	29.38	1,856,601	-0.09(-0.29%)
Feb 10, 2017	29.37	29.47	29.28	29.46	1,993,228	+0.09(+0.29%)
Feb 09, 2017	29.38	29.43	29.35	29.38	2,803,425	+0.17(+0.58%)
Feb 08, 2017	29.12	29.26	29.06	29.21	3,403,890	+0.28(+0.97%)
Feb 07, 2017	28.98	28.98	28.89	28.93	1,932,838	-0.15(-0.52%)
Feb 06, 2017	29.05	29.12	29.02	29.08	2,199,744	+0.03(+0.10%)
Feb 03, 2017	28.96	29.05	28.91	29.05	2,308,159	+0.21(+0.73%)
Feb 02, 2017	28.91	28.94	28.76	28.84	3,744,866	+0.19(+0.66%)

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.