Skip to main content

India MSCI Ishares ETF (NY: INDA )

57.66 -0.30 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 44.80 44.93 44.68 44.59 5,144,760 +0.13(+0.30%)
Nov 29, 2021 44.82 44.87 44.19 44.46 4,690,970 +0.20(+0.45%)
Nov 26, 2021 44.63 44.66 44.00 44.26 4,333,166 -1.36(-2.98%)
Nov 24, 2021 45.69 45.72 45.50 45.62 3,232,431 -0.58(-1.26%)
Nov 23, 2021 46.07 46.23 46.03 46.20 4,326,989 +0.58(+1.28%)
Nov 22, 2021 45.83 45.95 45.60 45.62 3,542,887 -0.88(-1.90%)
Nov 19, 2021 46.71 46.78 46.48 46.50 2,851,349 -0.21(-0.44%)
Nov 18, 2021 46.66 46.75 46.70 46.71 2,637,454 -0.33(-0.70%)
Nov 17, 2021 47.13 47.13 46.89 47.04 1,346,862 -0.12(-0.26%)
Nov 16, 2021 47.17 47.23 47.04 47.16 2,483,053 -0.35(-0.73%)
Nov 15, 2021 47.67 47.67 47.49 47.50 2,611,299 -0.14(-0.30%)
Nov 12, 2021 47.64 47.71 47.50 47.65 2,145,355 +0.57(+1.22%)
Nov 11, 2021 47.04 47.19 47.03 47.07 3,278,655 +0.16(+0.34%)
Nov 10, 2021 47.19 46.91 2,107,057 -0.23(-0.48%)
Nov 09, 2021 47.32 47.32 47.03 47.14 2,500,772 -0.42(-0.89%)
Nov 08, 2021 47.45 47.67 47.35 47.56 2,434,663 +0.66(+1.40%)
Nov 05, 2021 46.91 46.94 46.77 46.90 2,407,936 +0.34(+0.73%)
Nov 04, 2021 46.65 46.65 46.45 46.57 1,514,494 -0.01(-0.02%)
Nov 03, 2021 46.51 46.61 46.25 46.58 2,099,591 +0.16(+0.34%)
Nov 02, 2021 46.43 46.49 46.29 46.42 3,258,752 +0.03(+0.06%)
Nov 01, 2021 46.21 46.41 46.23 46.39 3,261,623 +0.56(+1.23%)
Oct 29, 2021 45.70 45.86 45.51 45.83 5,455,900 -0.28(-0.61%)
Oct 28, 2021 46.02 46.15 45.96 46.11 4,595,989 -0.49(-1.05%)
Oct 27, 2021 46.69 46.75 46.56 46.59 2,838,524 -0.21(-0.44%)
Oct 26, 2021 46.90 46.80 4,367,514 +0.48(+1.03%)
Oct 25, 2021 46.43 46.43 46.15 46.32 2,879,067 -0.02(-0.04%)
Oct 22, 2021 46.40 46.54 46.12 46.34 5,684,480 -0.41(-0.88%)
Oct 21, 2021 46.66 46.81 46.53 46.75 4,478,181 -0.32(-0.68%)
Oct 20, 2021 47.16 47.16 46.98 47.07 2,455,755 -0.15(-0.32%)
Oct 19, 2021 47.19 47.29 47.07 47.22 2,723,442 -0.19(-0.40%)
Oct 18, 2021 47.24 47.45 47.21 47.41 2,760,935 +0.03(+0.07%)
Oct 15, 2021 47.34 47.53 47.28 47.38 4,559,408 +0.08(+0.17%)
Oct 14, 2021 47.24 47.34 47.09 47.30 2,870,628 +0.41(+0.88%)
Oct 13, 2021 46.98 47.01 46.72 46.89 3,115,046 +0.60(+1.30%)
Oct 12, 2021 46.28 46.43 46.21 46.28 2,555,713 +0.20(+0.43%)
Oct 11, 2021 46.14 46.25 46.06 46.09 1,788,774 -0.13(-0.28%)
Oct 08, 2021 46.48 46.48 46.02 46.22 2,467,688 -0.04(-0.08%)
Oct 07, 2021 46.37 46.42 46.21 46.26 1,995,517 +0.27(+0.59%)
Oct 06, 2021 45.61 46.02 45.52 45.98 4,018,340 -0.45(-0.97%)
Oct 05, 2021 46.39 46.52 46.33 46.43 2,143,536 +0.54(+1.19%)
Oct 04, 2021 46.28 46.35 45.76 45.89 3,967,252 -0.23(-0.49%)
Oct 01, 2021 45.98 46.19 45.76 46.12 3,601,958 +0.43(+0.94%)
Sep 30, 2021 45.91 46.03 45.65 45.68 4,902,018 -0.26(-0.57%)
Sep 29, 2021 46.08 46.09 45.86 45.95 2,913,479 -0.04(-0.08%)
Sep 28, 2021 46.29 46.30 45.90 45.98 3,822,145 -0.84(-1.78%)
Sep 27, 2021 46.71 46.94 46.58 46.82 3,228,725 -0.01(-0.02%)
Sep 24, 2021 46.74 46.95 46.74 46.83 2,798,896 -0.15(-0.31%)
Sep 23, 2021 46.93 47.03 46.93 46.97 4,140,413 +0.47(+1.02%)
Sep 22, 2021 46.38 46.73 46.27 46.50 4,362,297 +0.32(+0.69%)
Sep 21, 2021 46.20 46.29 46.08 46.18 3,032,890 +0.32(+0.70%)
Sep 20, 2021 45.83 46.06 45.61 45.86 4,026,792 -0.38(-0.83%)
Sep 17, 2021 46.56 46.57 46.14 46.25 4,358,012 -0.61(-1.30%)
Sep 16, 2021 46.70 46.86 46.56 46.86 2,990,406 +0.06(+0.12%)
Sep 15, 2021 46.69 46.83 46.55 46.80 2,717,698 +0.53(+1.16%)
Sep 14, 2021 46.44 46.44 46.18 46.27 2,122,854 -0.07(-0.14%)
Sep 13, 2021 46.29 46.35 46.16 46.33 3,406,097 +0.08(+0.18%)
Sep 10, 2021 46.38 46.44 46.20 46.25 2,149,967 -0.01(-0.02%)
Sep 09, 2021 46.29 46.33 46.13 46.26 2,751,597 +0.26(+0.57%)
Sep 08, 2021 46.13 46.20 45.82 45.99 2,149,351 -0.35(-0.75%)
Sep 07, 2021 46.19 46.39 46.16 46.34 3,247,982 -0.29(-0.62%)
Sep 03, 2021 46.44 46.66 46.39 46.63 2,999,135 +0.48(+1.04%)
Sep 02, 2021 46.17 46.25 46.08 46.15 3,434,123 +0.30(+0.65%)
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.