India 50 Ishares ETF (NQ: INDY )

50.70 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 50.64 50.72 50.52 50.70 53,658 +0.45(+0.90%)
Feb 21, 2024 50.51 50.51 50.17 50.25 89,930 -0.44(-0.87%)
Feb 20, 2024 50.82 50.82 50.59 50.69 85,314 +0.48(+0.96%)
Feb 16, 2024 50.15 50.27 50.15 50.21 40,470 +0.11(+0.22%)
Feb 15, 2024 50.00 50.17 49.95 50.10 27,807 +0.20(+0.40%)
Feb 14, 2024 49.80 49.94 49.79 49.90 65,142 +0.70(+1.42%)
Feb 13, 2024 49.39 49.39 49.00 49.20 65,294 -0.31(-0.63%)
Feb 12, 2024 49.42 49.63 49.40 49.51 67,245 -0.34(-0.68%)
Feb 09, 2024 49.52 49.89 49.52 49.85 71,592 +0.37(+0.75%)
Feb 08, 2024 49.67 49.68 49.41 49.48 110,450 -0.62(-1.24%)
Feb 07, 2024 50.12 50.21 50.00 50.10 95,662 -0.04(-0.08%)
Feb 06, 2024 50.02 50.25 50.02 50.14 130,976 +0.60(+1.21%)
Feb 05, 2024 49.66 49.66 49.35 49.54 109,394 -0.31(-0.62%)
Feb 02, 2024 49.74 49.90 49.53 49.85 116,411 +0.07(+0.14%)
Feb 01, 2024 49.53 49.82 49.46 49.78 126,657 +0.40(+0.81%)
Jan 31, 2024 49.54 49.67 49.25 49.38 62,446 +0.26(+0.53%)
Jan 30, 2024 49.00 49.12 48.90 49.12 91,635 -0.47(-0.95%)
Jan 29, 2024 49.44 49.63 49.36 49.59 77,470 +0.70(+1.43%)
Jan 26, 2024 48.88 49.08 48.81 48.89 63,730 +0.01(+0.02%)
Jan 25, 2024 48.92 48.92 48.78 48.88 74,134 -0.04(-0.08%)
Jan 24, 2024 48.98 49.12 48.82 48.92 95,449 +0.36(+0.74%)
Jan 23, 2024 48.61 48.66 48.31 48.56 108,387 -1.01(-2.04%)
Jan 22, 2024 49.64 49.80 49.50 49.57 88,357 +0.18(+0.36%)
Jan 19, 2024 49.24 49.47 49.13 49.39 39,974 +0.34(+0.69%)
Jan 18, 2024 48.96 49.06 48.89 49.05 65,110 +0.22(+0.45%)
Jan 17, 2024 49.00 49.00 48.67 48.83 106,458 -0.78(-1.57%)
Jan 16, 2024 50.08 50.09 49.59 49.61 105,489 -0.56(-1.12%)
Jan 12, 2024 50.12 50.26 50.02 50.17 109,289 +0.82(+1.66%)
Jan 11, 2024 49.33 49.39 49.08 49.35 89,403 +0.02(+0.04%)
Jan 10, 2024 49.29 49.34 49.17 49.33 55,554 +0.33(+0.67%)
Jan 09, 2024 49.08 49.08 48.90 49.00 136,006 -0.33(-0.67%)
Jan 08, 2024 49.14 49.36 49.07 49.33 52,435 -0.13(-0.26%)
Jan 05, 2024 49.48 49.63 49.37 49.46 126,042 +0.20(+0.41%)
Jan 04, 2024 49.29 49.40 49.21 49.26 53,995 +0.39(+0.80%)
Jan 03, 2024 48.95 49.00 48.80 48.87 65,642 -0.28(-0.57%)
Jan 02, 2024 49.13 49.22 49.01 49.15 78,534 -0.10(-0.20%)
Dec 29, 2023 49.36 49.43 49.13 49.25 53,316 -0.29(-0.59%)
Dec 28, 2023 49.53 49.65 49.47 49.54 77,382 +0.24(+0.49%)
Dec 27, 2023 49.35 49.39 49.22 49.30 78,968 +0.47(+0.96%)
Dec 26, 2023 49.02 49.02 48.78 48.83 75,880 +0.15(+0.31%)
Dec 22, 2023 48.74 48.82 48.68 48.68 55,099 +0.03(+0.06%)
Dec 21, 2023 48.39 48.72 48.39 48.65 77,420 +0.76(+1.59%)
Dec 20, 2023 48.34 48.34 47.89 47.89 150,316 -1.12(-2.29%)
Dec 19, 2023 48.91 49.12 48.91 49.01 64,220 +0.23(+0.47%)
Dec 18, 2023 48.78 48.87 48.62 48.78 46,162 +0.10(+0.20%)
Dec 15, 2023 48.96 49.07 48.68 48.68 98,476 +0.11(+0.23%)
Dec 14, 2023 48.52 48.74 48.52 48.58 78,696 +0.29(+0.60%)
Dec 13, 2023 47.77 48.29 47.60 48.29 210,832 +0.51(+1.06%)
Dec 12, 2023 47.67 47.78 47.46 47.78 87,898 -0.09(-0.19%)
Dec 11, 2023 47.82 47.92 47.77 47.87 33,885 +0.12(+0.25%)
Dec 08, 2023 47.71 47.84 47.62 47.75 70,714 +0.04(+0.08%)
Dec 07, 2023 47.79 47.79 47.69 47.71 50,483 +0.01(+0.02%)
Dec 06, 2023 47.84 47.89 47.70 47.70 69,738 +0.03(+0.06%)
Dec 05, 2023 47.52 47.68 47.47 47.67 56,755 +0.41(+0.87%)
Dec 04, 2023 47.30 47.44 47.08 47.26 49,827 +0.55(+1.17%)
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.