Skip to main content

India MSCI Ishares ETF (NY: INDA )

57.66 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 24.67 24.68 24.68 24.68 611,475 +0.15(+0.62%)
Dec 30, 2015 24.68 24.68 24.50 24.53 891,974 -0.18(-0.73%)
Dec 29, 2015 24.81 24.86 24.68 24.71 2,998,261 -0.05(-0.22%)
Dec 28, 2015 24.65 24.79 24.65 24.76 1,422,228 +0.02(+0.07%)
Dec 24, 2015 24.72 24.74 24.74 24.74 1,401,891 -0.06(-0.25%)
Dec 23, 2015 24.75 24.84 24.67 24.81 3,501,745 +0.35(+1.43%)
Dec 22, 2015 24.32 24.50 24.27 24.46 3,900,166 -0.07(-0.29%)
Dec 21, 2015 24.50 24.53 24.42 24.53 3,795,381 +0.27(+1.11%)
Dec 18, 2015 24.17 24.33 24.15 24.26 5,017,062 -0.03(-0.11%)
Dec 17, 2015 24.49 24.51 24.27 24.29 3,272,386 +0.04(+0.15%)
Dec 16, 2015 23.93 24.29 23.87 24.25 1,782,344 +0.47(+1.99%)
Dec 15, 2015 23.83 23.92 23.75 23.78 2,716,563 +0.28(+1.18%)
Dec 14, 2015 23.32 23.54 23.28 23.50 2,523,734 +0.44(+1.89%)
Dec 11, 2015 23.21 23.26 22.99 23.07 3,057,980 -0.50(-2.12%)
Dec 10, 2015 23.57 23.68 23.51 23.56 1,559,208 +0.21(+0.92%)
Dec 09, 2015 23.38 23.50 23.26 23.35 3,724,843 -0.18(-0.76%)
Dec 08, 2015 23.54 23.59 23.42 23.53 1,873,223 -0.23(-0.98%)
Dec 07, 2015 23.83 23.92 23.72 23.76 2,010,038 -0.34(-1.40%)
Dec 04, 2015 23.81 24.15 23.79 24.10 3,162,090 +0.28(+1.16%)
Dec 03, 2015 24.08 24.11 23.78 23.82 2,180,145 -0.35(-1.44%)
Dec 02, 2015 24.37 24.38 24.13 24.17 3,040,395 -0.40(-1.63%)
Dec 01, 2015 24.45 24.58 24.44 24.57 2,390,319 +0.11(+0.44%)
Nov 30, 2015 24.38 24.50 24.30 24.46 2,862,766 +0.21(+0.88%)
Nov 27, 2015 24.32 24.33 24.18 24.25 1,922,415 +0.01(+0.04%)
Nov 25, 2015 24.29 24.24 24.24 24.24 1,386,111 -0.07(-0.29%)
Nov 24, 2015 24.16 24.35 24.12 24.31 2,082,370 +0.14(+0.59%)
Nov 23, 2015 24.34 24.35 24.12 24.17 1,839,290 -0.28(-1.13%)
Nov 20, 2015 24.42 24.57 24.36 24.45 2,450,440 +0.16(+0.66%)
Nov 19, 2015 24.30 24.37 24.27 24.29 1,535,348 +0.11(+0.44%)
Nov 18, 2015 23.94 24.23 23.94 24.18 1,518,621 -0.04(-0.18%)
Nov 17, 2015 24.31 24.36 24.16 24.22 2,075,775 -0.25(-1.04%)
Nov 16, 2015 24.05 24.48 24.05 24.48 2,644,176 +0.51(+2.14%)
Nov 13, 2015 24.00 24.08 23.84 23.97 4,765,927 -0.09(-0.37%)
Nov 12, 2015 24.14 24.21 24.01 24.05 998,431 -0.05(-0.22%)
Nov 11, 2015 24.31 24.31 24.11 24.11 1,068,223 -0.03(-0.11%)
Nov 10, 2015 24.20 24.21 24.09 24.13 1,626,355 -0.16(-0.66%)
Nov 09, 2015 24.53 24.58 24.25 24.30 5,251,010 -0.73(-2.92%)
Nov 06, 2015 24.78 25.03 24.66 25.03 2,688,444 +0.00(+0.00%)
Nov 05, 2015 25.13 25.13 24.99 25.03 2,206,863 -0.27(-1.06%)
Nov 04, 2015 25.54 25.62 25.27 25.29 1,645,268 -0.33(-1.30%)
Nov 03, 2015 25.46 25.71 25.34 25.63 1,332,395 +0.08(+0.33%)
Nov 02, 2015 25.44 25.56 25.32 25.54 1,515,651 +0.17(+0.67%)
Oct 30, 2015 25.42 25.52 25.33 25.37 869,567 -0.13(-0.52%)
Oct 29, 2015 25.61 25.66 25.51 25.51 1,540,538 -0.29(-1.14%)
Oct 28, 2015 26.01 26.13 25.61 25.80 2,978,144 -0.19(-0.72%)
Oct 27, 2015 26.01 26.09 25.95 25.99 603,803 -0.31(-1.19%)
Oct 26, 2015 26.33 26.41 26.22 26.30 972,321 -0.32(-1.20%)
Oct 23, 2015 26.58 26.67 26.49 26.62 1,124,919 +0.02(+0.07%)
Oct 22, 2015 26.26 26.62 26.24 26.60 971,152 +0.56(+2.16%)
Oct 21, 2015 26.18 26.26 26.04 26.04 860,313 -0.27(-1.02%)
Oct 20, 2015 26.21 26.34 26.21 26.31 481,475 +0.02(+0.07%)
Oct 19, 2015 26.30 26.35 26.22 26.29 1,268,693 -0.09(-0.34%)
Oct 16, 2015 26.23 26.44 26.17 26.38 1,409,396 +0.34(+1.30%)
Oct 15, 2015 25.99 26.09 25.86 26.04 4,142,529 +0.21(+0.83%)
Oct 14, 2015 25.92 25.98 25.75 25.83 1,348,081 +0.08(+0.31%)
Oct 13, 2015 25.78 25.94 25.72 25.75 839,817 -0.28(-1.06%)
Oct 12, 2015 26.17 26.19 26.01 26.02 628,440 -0.34(-1.28%)
Oct 09, 2015 26.36 26.46 26.30 26.36 1,695,649 -0.03(-0.10%)
Oct 08, 2015 25.97 26.39 25.97 26.39 1,074,400 +0.04(+0.17%)
Oct 07, 2015 26.26 26.40 26.20 26.34 2,140,025 +0.29(+1.09%)
Oct 06, 2015 26.04 26.15 25.98 26.06 1,541,781 -0.31(-1.18%)
Oct 05, 2015 26.08 26.41 26.06 26.37 4,844,549 +0.67(+2.60%)
Oct 02, 2015 25.07 25.71 25.05 25.70 1,188,405 +0.45(+1.80%)
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.