India Invesco ETF (NY: PIN )

21.11 -0.30 (-1.42%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 21.14 21.14 21.04 21.11 16,559 -0.30(-1.42%)
Jan 26, 2023 21.38 21.46 21.30 21.41 32,134 +0.07(+0.33%)
Jan 25, 2023 21.28 21.36 21.22 21.34 77,208 -0.13(-0.61%)
Jan 24, 2023 21.53 21.65 21.46 21.47 23,609 -0.20(-0.92%)
Jan 23, 2023 21.65 21.73 21.65 21.67 36,367 -0.07(-0.32%)
Jan 20, 2023 21.67 21.74 21.62 21.74 12,598 +0.01(+0.05%)
Jan 19, 2023 21.66 21.76 21.66 21.73 17,933 +0.09(+0.42%)
Jan 18, 2023 21.84 21.88 21.64 21.64 17,302 -0.00(-0.01%)
Jan 17, 2023 21.64 21.70 21.62 21.64 57,713 -0.00(-0.01%)
Jan 13, 2023 21.53 21.64 21.53 21.64 42,352 +0.02(+0.07%)
Jan 12, 2023 21.52 21.67 21.50 21.63 9,582 +0.12(+0.55%)
Jan 11, 2023 21.39 21.52 21.39 21.51 5,604 -0.02(-0.07%)
Jan 10, 2023 21.52 21.54 21.49 21.53 3,933 -0.01(-0.06%)
Jan 09, 2023 21.54 21.66 21.53 21.54 24,652 +0.11(+0.53%)
Jan 06, 2023 21.24 21.44 21.24 21.42 9,182 +0.21(+1.01%)
Jan 05, 2023 21.23 21.26 21.20 21.21 12,552 -0.13(-0.59%)
Jan 04, 2023 21.29 21.35 21.22 21.34 21,853 -0.02(-0.11%)
Jan 03, 2023 21.39 21.46 21.30 21.36 12,166 +0.07(+0.33%)
Dec 30, 2022 21.41 21.45 21.15 21.29 112,503 -0.24(-1.13%)
Dec 29, 2022 21.48 21.58 21.47 21.53 28,120 +0.20(+0.95%)
Dec 28, 2022 21.46 21.46 21.32 21.33 61,932 -0.02(-0.09%)
Dec 27, 2022 21.35 21.39 21.31 21.35 67,496 +0.31(+1.47%)
Dec 23, 2022 21.03 21.07 20.91 21.04 109,912 -0.30(-1.40%)
Dec 22, 2022 21.33 21.34 21.13 21.34 22,143 -0.21(-0.97%)
Dec 21, 2022 21.55 21.61 21.46 21.55 103,128 -0.18(-0.83%)
Dec 20, 2022 21.72 21.82 21.72 21.73 20,905 -0.03(-0.15%)
Dec 19, 2022 22.10 22.10 21.64 21.76 49,859 +0.22(+1.01%)
Dec 16, 2022 21.60 21.62 21.51 21.55 28,085 -0.18(-0.81%)
Dec 15, 2022 21.67 21.72 21.57 21.72 25,277 -0.34(-1.55%)
Dec 14, 2022 22.08 22.23 21.98 22.06 39,806 -0.08(-0.36%)
Dec 13, 2022 22.31 22.31 22.10 22.14 12,929 +0.22(+0.98%)
Dec 12, 2022 21.84 21.95 21.84 21.93 7,304 +0.04(+0.18%)
Dec 09, 2022 21.96 22.04 21.89 21.89 17,395 -0.32(-1.42%)
Dec 08, 2022 22.19 22.28 22.18 22.20 21,540 +0.08(+0.35%)
Dec 07, 2022 22.12 22.12 22.06 22.12 6,261 +0.08(+0.36%)
Dec 06, 2022 22.17 22.17 21.98 22.05 14,810 -0.24(-1.06%)
Dec 05, 2022 22.31 22.36 22.15 22.28 36,253 -0.24(-1.09%)
Dec 02, 2022 22.40 22.54 22.39 22.53 14,227 -0.13(-0.58%)
Dec 01, 2022 22.73 22.79 22.62 22.66 45,557 +0.02(+0.08%)
Nov 30, 2022 22.48 22.64 22.32 22.64 95,397 +0.47(+2.10%)
Nov 29, 2022 22.07 22.20 22.07 22.18 12,598 +0.12(+0.56%)
Nov 28, 2022 22.10 22.28 22.05 22.05 15,175 -0.04(-0.16%)
Nov 25, 2022 22.00 22.15 22.00 22.09 10,813 +0.30(+1.37%)
Nov 23, 2022 21.72 21.87 21.72 21.79 46,031 -0.03(-0.12%)
Nov 22, 2022 21.77 21.84 21.77 21.82 6,545 +0.20(+0.93%)
Nov 21, 2022 21.69 21.70 21.60 21.62 28,646 -0.11(-0.53%)
Nov 18, 2022 21.76 21.81 21.69 21.73 7,543 -0.05(-0.25%)
Nov 17, 2022 21.69 21.78 21.68 21.78 1,075 -0.11(-0.52%)
Nov 16, 2022 21.95 21.95 21.86 21.90 6,951 -0.27(-1.23%)
Nov 15, 2022 22.29 22.29 22.12 22.17 9,827 +0.08(+0.37%)
Nov 14, 2022 22.02 22.19 21.97 22.09 9,541 -0.21(-0.96%)
Nov 11, 2022 22.22 22.39 22.19 22.30 12,018 -0.01(-0.04%)
Nov 10, 2022 22.06 22.33 22.06 22.31 10,907 +0.56(+2.58%)
Nov 09, 2022 21.88 21.93 21.73 21.75 6,877 -0.38(-1.71%)
Nov 08, 2022 21.98 22.12 21.97 22.12 6,019 +0.19(+0.88%)
Nov 07, 2022 21.88 21.95 21.84 21.93 10,230 +0.04(+0.16%)
Nov 04, 2022 21.90 21.90 21.80 21.90 3,904 +0.41(+1.92%)
Nov 03, 2022 21.29 21.50 21.29 21.48 5,199 +0.15(+0.70%)
Nov 02, 2022 21.46 21.51 21.28 21.33 10,347 -0.22(-1.02%)
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.