India MSCI Ishares ETF (NY: INDA )

37.47 USD -0.15 (-0.40%)
Streaming Delayed Price Updated: 10:54 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2020 37.41 37.66 37.31 37.62 3,708,368 +1.14(+3.12%)
Nov 30, 2020 36.78 36.78 36.41 36.48 6,035,793 -0.50(-1.35%)
Nov 27, 2020 37.05 37.05 36.85 36.98 9,703,300 +0.14(+0.38%)
Nov 25, 2020 36.68 36.92 36.67 36.84 2,832,700 -0.38(-1.02%)
Nov 24, 2020 37.00 37.26 36.93 37.22 6,200,116 +0.61(+1.67%)
Nov 23, 2020 36.82 36.83 36.54 36.61 2,989,846 +0.12(+0.33%)
Nov 20, 2020 36.57 36.60 36.45 36.49 1,842,400 +0.01(+0.03%)
Nov 19, 2020 36.38 36.53 36.29 36.48 1,920,063 -0.13(-0.36%)
Nov 18, 2020 36.81 36.86 36.59 36.61 2,782,877 -0.07(-0.19%)
Nov 17, 2020 36.44 36.73 36.42 36.68 3,570,374 -0.06(-0.16%)
Nov 16, 2020 36.73 36.76 36.52 36.74 3,423,855 +0.39(+1.07%)
Nov 13, 2020 36.06 36.38 36.06 36.35 2,327,400 +0.60(+1.68%)
Nov 12, 2020 35.90 36.01 35.66 35.75 3,574,826 -0.46(-1.27%)
Nov 11, 2020 36.04 36.21 36.01 36.21 4,511,243 +0.22(+0.61%)
Nov 10, 2020 35.95 36.10 35.83 35.99 3,367,141 -0.46(-1.26%)
Nov 09, 2020 36.87 36.90 36.33 36.45 11,315,760 +0.84(+2.36%)
Nov 06, 2020 35.42 35.65 35.38 35.61 3,487,300 +0.32(+0.91%)
Nov 05, 2020 35.15 35.30 35.07 35.29 3,382,498 +0.45(+1.29%)
Nov 04, 2020 34.40 35.03 34.28 34.84 4,760,371 +0.90(+2.65%)
Nov 03, 2020 33.83 33.98 33.78 33.94 4,063,571 +0.25(+0.74%)
Nov 02, 2020 33.46 33.71 33.39 33.69 3,796,554 +0.10(+0.30%)
Oct 30, 2020 33.77 33.80 33.38 33.59 3,934,300 -0.03(-0.09%)
Oct 29, 2020 33.61 33.79 33.42 33.62 6,333,533 +0.08(+0.24%)
Oct 28, 2020 33.90 33.99 33.51 33.54 6,895,327 -1.00(-2.90%)
Oct 27, 2020 34.59 34.66 34.46 34.54 3,906,341 +0.26(+0.76%)
Oct 26, 2020 34.32 34.46 34.18 34.28 5,075,257 -0.71(-2.03%)
Oct 23, 2020 34.92 35.03 34.75 34.99 2,585,600 +0.18(+0.52%)
Oct 22, 2020 34.95 34.95 34.69 34.81 5,256,651 -0.20(-0.57%)
Oct 21, 2020 34.89 35.13 34.87 35.01 3,041,320 -0.03(-0.09%)
Oct 20, 2020 35.06 35.22 34.99 35.04 3,154,523 +0.12(+0.34%)
Oct 19, 2020 35.03 35.15 34.86 34.92 2,286,336 +0.09(+0.26%)
Oct 16, 2020 34.81 34.93 34.72 34.83 2,540,400 +0.07(+0.20%)
Oct 15, 2020 34.55 34.78 34.54 34.76 4,409,873 -0.69(-1.95%)
Oct 14, 2020 35.48 35.64 35.38 35.45 3,286,425 +0.30(+0.85%)
Oct 13, 2020 35.25 35.25 35.07 35.15 6,282,048 -0.27(-0.76%)
Oct 12, 2020 35.34 35.53 35.29 35.42 2,846,921 -0.17(-0.46%)
Oct 09, 2020 35.50 35.63 35.35 35.58 2,862,000 +0.38(+1.07%)
Oct 08, 2020 35.23 35.33 35.16 35.21 6,321,819 +0.07(+0.20%)
Oct 07, 2020 35.15 35.23 35.11 35.14 6,992,348 +0.35(+1.01%)
Oct 06, 2020 34.99 35.03 34.73 34.79 4,366,926 +0.07(+0.20%)
Oct 05, 2020 34.56 34.74 34.53 34.72 3,398,182 +0.64(+1.88%)
Oct 02, 2020 33.79 34.21 33.75 34.08 2,963,900 -0.28(-0.81%)
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.