India 50 Ishares ETF (NQ: INDY )

49.44 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 49.36 49.54 49.26 49.44 99,763 -0.06(-0.12%)
Apr 17, 2024 49.74 49.74 49.48 49.50 62,572 -0.16(-0.32%)
Apr 16, 2024 49.78 49.81 49.60 49.66 55,115 -0.09(-0.18%)
Apr 15, 2024 50.08 50.28 49.74 49.75 54,897 -0.33(-0.66%)
Apr 12, 2024 50.24 50.47 50.07 50.08 43,890 -0.72(-1.42%)
Apr 11, 2024 50.61 50.86 50.52 50.80 48,708 -0.06(-0.12%)
Apr 10, 2024 50.67 50.86 50.57 50.86 36,567 -0.24(-0.47%)
Apr 09, 2024 51.15 51.17 50.91 51.10 128,130 -0.09(-0.18%)
Apr 08, 2024 50.87 51.21 50.87 51.19 54,996 +0.44(+0.87%)
Apr 05, 2024 50.61 50.77 50.46 50.75 25,445 +0.32(+0.63%)
Apr 04, 2024 50.55 50.81 50.37 50.43 42,749 +0.16(+0.32%)
Apr 03, 2024 50.24 50.46 50.23 50.27 144,436 +0.04(+0.08%)
Apr 02, 2024 50.46 50.46 50.19 50.23 183,796 -0.12(-0.24%)
Apr 01, 2024 50.68 50.69 50.34 50.35 55,289 -0.09(-0.18%)
Mar 28, 2024 50.42 50.60 50.32 50.44 130,169 +0.31(+0.62%)
Mar 27, 2024 49.95 50.14 49.95 50.13 118,426 +0.48(+0.97%)
Mar 26, 2024 49.86 49.91 49.65 49.65 107,205 -0.17(-0.34%)
Mar 25, 2024 49.75 49.85 49.72 49.82 33,495 +0.06(+0.12%)
Mar 22, 2024 49.87 49.88 49.73 49.76 25,817 -0.10(-0.20%)
Mar 21, 2024 50.02 50.02 49.80 49.86 104,914 -0.07(-0.14%)
Mar 20, 2024 49.64 49.95 49.56 49.93 65,460 +0.38(+0.77%)
Mar 19, 2024 49.69 49.69 49.42 49.55 132,827 -0.59(-1.18%)
Mar 18, 2024 50.19 50.19 50.06 50.14 35,273 +0.26(+0.52%)
Mar 15, 2024 50.26 50.27 49.83 49.88 166,046 -0.15(-0.30%)
Mar 14, 2024 50.24 50.35 50.03 50.03 97,806 -0.03(-0.06%)
Mar 13, 2024 50.26 50.26 49.92 50.06 126,201 -0.87(-1.71%)
Mar 12, 2024 50.88 50.94 50.72 50.93 71,918 +0.12(+0.24%)
Mar 11, 2024 50.95 50.95 50.78 50.81 81,867 -0.54(-1.05%)
Mar 08, 2024 51.46 51.53 51.31 51.35 224,237 +0.00(+0.00%)
Mar 07, 2024 51.33 51.38 51.18 51.35 64,253 +0.16(+0.31%)
Mar 06, 2024 51.19 51.26 51.11 51.19 65,402 +0.50(+0.99%)
Mar 05, 2024 50.89 50.98 50.68 50.69 69,874 -0.21(-0.41%)
Mar 04, 2024 50.80 50.93 50.80 50.90 122,146 -0.07(-0.14%)
Mar 01, 2024 50.85 51.04 50.85 50.97 145,960 +0.93(+1.86%)
Feb 29, 2024 50.15 50.15 50.02 50.04 111,168 -0.07(-0.14%)
Feb 28, 2024 50.18 50.18 49.88 50.11 107,639 -0.40(-0.79%)
Feb 27, 2024 50.62 50.62 50.43 50.51 70,234 +0.08(+0.16%)
Feb 26, 2024 50.42 50.54 50.38 50.43 64,939 -0.26(-0.51%)
Feb 23, 2024 50.67 50.73 50.58 50.69 81,496 -0.01(-0.02%)
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%)
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.