Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries India MSCI Ishares ETF (NY: INDA ) 54.67 +0.41 (+0.76%) Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 31, 2016 27.74 27.80 27.63 27.63 2,119,703 -0.17(-0.61%) May 27, 2016 27.75 27.80 27.80 27.80 2,166,200 +0.33(+1.20%) May 26, 2016 27.41 27.50 27.34 27.47 652,461 +0.49(+1.82%) May 25, 2016 26.85 27.04 26.82 26.98 1,053,993 +0.66(+2.51%) May 24, 2016 26.19 26.34 26.17 26.32 1,574,227 +0.13(+0.50%) May 23, 2016 26.12 26.23 26.11 26.19 989,456 -0.12(-0.46%) May 20, 2016 26.37 26.41 26.25 26.31 1,225,328 -0.01(-0.04%) May 19, 2016 26.26 26.32 26.15 26.32 1,324,116 -0.44(-1.64%) May 18, 2016 26.83 27.05 26.62 26.76 1,708,365 -0.16(-0.59%) May 17, 2016 26.97 27.07 26.83 26.92 877,301 -0.03(-0.11%) May 16, 2016 26.97 27.05 26.91 26.95 1,490,231 +0.41(+1.54%) May 13, 2016 26.88 26.93 26.51 26.54 893,699 -0.50(-1.85%) May 12, 2016 27.14 27.24 26.98 27.04 1,592,250 +0.05(+0.19%) May 11, 2016 27.12 27.17 26.99 26.99 1,423,648 -0.21(-0.77%) May 10, 2016 27.02 27.20 27.02 27.20 1,747,967 +0.31(+1.15%) May 09, 2016 27.03 27.06 26.86 26.89 2,633,365 +0.14(+0.52%) May 06, 2016 26.65 26.82 26.65 26.75 1,388,227 +0.11(+0.41%) May 05, 2016 26.65 26.70 26.55 26.64 2,103,366 +0.22(+0.83%) May 04, 2016 26.62 26.67 26.35 26.42 2,826,922 -0.16(-0.60%) May 03, 2016 26.88 26.88 26.57 26.58 1,979,795 -0.57(-2.10%) May 02, 2016 27.07 27.15 27.00 27.15 1,815,419 +0.09(+0.33%) Apr 29, 2016 27.07 27.15 26.93 27.06 2,549,261 -0.04(-0.15%) Apr 28, 2016 27.17 27.30 27.07 27.10 1,728,971 -0.65(-2.34%) Apr 27, 2016 27.58 27.84 27.49 27.75 1,916,986 +0.15(+0.54%) Apr 26, 2016 27.49 27.60 27.41 27.60 1,503,130 +0.58(+2.15%) Apr 25, 2016 27.09 27.12 26.98 27.02 1,582,702 -0.18(-0.66%) Apr 22, 2016 27.30 27.38 27.18 27.20 1,891,737 -0.06(-0.22%) Apr 21, 2016 27.44 27.45 27.26 27.26 1,686,043 -0.33(-1.20%) Apr 20, 2016 27.55 27.76 27.53 27.59 3,738,333 -0.35(-1.25%) Apr 19, 2016 27.81 28.02 27.80 27.94 2,024,671 +0.37(+1.34%) Apr 18, 2016 27.40 27.60 27.39 27.57 1,883,784 +0.13(+0.47%) Apr 15, 2016 27.43 27.51 27.36 27.44 2,453,620 +0.06(+0.22%) Apr 14, 2016 27.37 27.48 27.34 27.38 2,131,014 +0.04(+0.15%) Apr 13, 2016 27.17 27.40 27.17 27.34 1,450,405 +0.30(+1.11%) Apr 12, 2016 26.86 27.09 26.76 27.04 1,207,311 +0.38(+1.43%) Apr 11, 2016 26.60 26.74 26.59 26.66 866,044 +0.51(+1.95%) Apr 08, 2016 26.37 26.37 26.07 26.15 2,283,243 +0.16(+0.62%) Apr 07, 2016 26.24 26.25 25.90 25.99 2,067,994 -0.63(-2.37%) Apr 06, 2016 26.38 26.66 26.27 26.62 1,627,477 +0.20(+0.76%) Apr 05, 2016 26.44 26.53 26.33 26.42 1,607,220 -0.55(-2.04%) Apr 04, 2016 27.06 27.13 26.93 26.97 746,422 -0.05(-0.19%) Apr 01, 2016 26.66 27.11 26.54 27.02 1,214,115 -0.10(-0.37%) Mar 31, 2016 27.07 27.20 27.05 27.12 1,506,491 +0.11(+0.41%) Mar 30, 2016 27.00 27.14 27.00 27.01 2,089,537 +0.23(+0.86%) Mar 29, 2016 26.45 26.79 26.39 26.78 869,993 +0.21(+0.79%) Mar 28, 2016 26.54 26.67 26.51 26.57 1,687,058 -0.09(-0.34%) Mar 24, 2016 26.48 26.66 26.66 26.66 1,224,400 -0.02(-0.07%) Mar 23, 2016 26.79 26.83 26.59 26.68 1,935,877 -0.04(-0.15%) Mar 22, 2016 26.72 26.89 26.72 26.72 1,057,009 -0.18(-0.67%) Mar 21, 2016 26.79 26.95 26.77 26.90 1,147,829 +0.39(+1.47%) Mar 18, 2016 26.52 26.67 26.51 26.51 3,659,974 +0.23(+0.88%) Mar 17, 2016 26.12 26.34 26.08 26.28 1,543,415 -0.01(-0.04%) Mar 16, 2016 25.78 26.37 25.75 26.29 2,012,500 +0.53(+2.06%) Mar 15, 2016 25.68 25.76 25.61 25.76 1,584,872 -0.39(-1.49%) Mar 14, 2016 26.13 26.22 26.05 26.15 1,156,874 -0.19(-0.72%) Mar 11, 2016 26.04 26.34 26.04 26.34 2,089,751 +0.51(+1.97%) Mar 10, 2016 26.05 26.09 25.67 25.83 4,484,583 -0.25(-0.96%) Mar 09, 2016 26.05 26.16 26.01 26.08 1,865,221 +0.30(+1.16%) Mar 08, 2016 25.83 25.91 25.68 25.78 2,530,528 -0.31(-1.19%) Mar 07, 2016 26.01 26.26 25.96 26.09 1,891,150 -0.16(-0.61%) Mar 04, 2016 26.02 26.32 25.94 26.25 3,271,380 +0.36(+1.39%) Mar 03, 2016 25.76 25.89 25.70 25.89 4,002,265 +0.23(+0.90%) Mar 02, 2016 25.36 25.70 25.29 25.66 3,968,016 +0.45(+1.79%) 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.