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 (%)
Feb 26, 2021 38.34 38.57 37.99 38.46 10,674,942 -0.95(-2.40%)
Feb 25, 2021 40.07 40.24 39.36 39.41 6,203,846 -0.69(-1.73%)
Feb 24, 2021 39.88 40.10 39.63 40.10 3,630,051 +0.39(+0.99%)
Feb 23, 2021 39.48 39.76 39.21 39.71 4,626,750 +0.41(+1.05%)
Feb 22, 2021 39.28 39.53 39.17 39.29 4,111,017 -0.76(-1.90%)
Feb 19, 2021 40.10 40.23 39.99 40.05 3,230,230 -0.22(-0.54%)
Feb 18, 2021 40.11 40.28 39.97 40.27 2,406,724 -0.13(-0.32%)
Feb 17, 2021 40.22 40.43 40.13 40.40 2,670,120 +0.17(+0.42%)
Feb 16, 2021 40.35 40.41 40.18 40.23 2,348,001 -0.08(-0.21%)
Feb 12, 2021 40.31 40.40 40.24 40.32 1,730,705 +0.01(+0.02%)
Feb 11, 2021 40.31 40.37 40.15 40.31 2,739,062 +0.43(+1.08%)
Feb 10, 2021 40.16 40.17 39.75 39.88 5,417,821 +0.01(+0.02%)
Feb 09, 2021 39.81 40.01 39.79 39.87 4,369,308 -0.14(-0.35%)
Feb 08, 2021 39.92 40.10 39.87 40.01 2,506,131 +0.44(+1.11%)
Feb 05, 2021 39.54 39.64 39.37 39.57 2,234,032 +0.00(+0.00%)
Feb 04, 2021 39.41 39.57 39.27 39.57 2,661,607 +0.19(+0.48%)
Feb 03, 2021 39.24 39.49 39.16 39.38 3,237,350 +0.30(+0.77%)
Feb 02, 2021 38.89 39.10 38.74 39.08 3,597,549 +0.91(+2.38%)
Feb 01, 2021 38.05 38.20 37.91 38.17 6,579,218 +1.48(+4.04%)
Jan 29, 2021 36.99 36.99 36.54 36.69 5,738,969 -1.20(-3.17%)
Jan 28, 2021 37.63 37.98 37.54 37.89 3,810,075 +0.57(+1.53%)
Jan 27, 2021 37.49 37.63 37.28 37.32 6,320,951 -0.80(-2.09%)
Jan 26, 2021 38.02 38.15 37.95 38.11 3,196,466 -0.01(-0.02%)
Jan 25, 2021 38.24 38.25 37.87 38.12 5,341,582 -0.64(-1.64%)
Jan 22, 2021 38.53 38.91 38.51 38.76 3,908,622 -0.42(-1.08%)
Jan 21, 2021 39.18 39.25 39.06 39.18 2,174,188 -0.18(-0.45%)
Jan 20, 2021 39.28 39.37 39.14 39.36 4,611,363 +0.81(+2.09%)
Jan 19, 2021 38.87 38.87 38.54 38.55 3,743,861 +0.13(+0.34%)
Jan 15, 2021 38.66 38.71 38.40 38.42 8,254,002 -0.76(-1.94%)
Jan 14, 2021 39.17 39.33 39.13 39.18 3,107,169 +0.13(+0.34%)
Jan 13, 2021 39.39 39.39 38.99 39.05 2,603,619 -0.15(-0.38%)
Jan 12, 2021 39.13 39.28 39.05 39.20 2,654,494 +0.35(+0.89%)
Jan 11, 2021 38.80 38.93 38.72 38.85 2,100,673 -0.22(-0.55%)
Jan 08, 2021 38.89 39.07 38.69 39.07 4,079,527 +0.90(+2.36%)
Jan 07, 2021 38.16 38.29 38.12 38.17 2,042,394 -0.18(-0.46%)
Jan 06, 2021 38.08 38.53 38.08 38.35 4,623,119 -0.12(-0.32%)
Jan 05, 2021 38.21 38.47 38.18 38.47 3,810,476 +0.68(+1.81%)
Jan 04, 2021 38.29 38.34 37.79 37.79 4,613,782 +0.08(+0.22%)
Dec 31, 2020 37.70 37.70 37.70 6,926,609 +0.11(+0.30%)
Dec 30, 2020 37.60 37.70 37.55 37.59 6,926,609 +0.22(+0.58%)
Dec 29, 2020 37.34 37.48 37.25 37.37 7,016,535 +0.14(+0.38%)
Dec 28, 2020 37.27 37.29 37.10 37.23 4,845,299 +0.34(+0.91%)
Dec 24, 2020 36.77 36.90 36.77 36.89 3,120,241 +0.37(+1.03%)
Dec 23, 2020 36.55 36.59 36.48 36.52 5,233,891 +0.62(+1.72%)
Dec 22, 2020 35.99 36.04 35.84 35.90 6,352,975 +0.28(+0.79%)
Dec 21, 2020 35.45 35.74 35.39 35.62 5,639,899 -1.25(-3.38%)
Dec 18, 2020 36.89 36.96 36.82 36.87 4,974,271 +0.04(+0.10%)
Dec 17, 2020 36.74 36.85 36.70 36.83 4,684,383 +0.27(+0.74%)
Dec 16, 2020 36.59 36.67 36.48 36.56 4,630,039 -0.05(-0.13%)
Dec 15, 2020 36.29 36.63 36.23 36.60 6,193,136 +0.54(+1.51%)
Dec 14, 2020 36.34 36.35 36.03 36.06 6,460,462 -0.03(-0.07%)
Dec 11, 2020 36.12 36.18 36.02 36.09 2,526,733 -0.11(-0.31%)
Dec 10, 2020 35.91 36.20 35.85 36.20 2,954,058 +0.25(+0.70%)
Dec 09, 2020 36.22 36.22 35.77 35.95 3,201,387 -0.03(-0.08%)
Dec 08, 2020 35.96 35.97 35.80 35.97 4,136,367 +0.09(+0.26%)
Dec 07, 2020 35.83 36.01 35.81 35.88 1,975,108 +0.26(+0.74%)
Dec 04, 2020 35.48 35.62 35.42 35.62 2,325,256 +0.34(+0.96%)
Dec 03, 2020 35.35 35.48 35.24 35.28 2,554,555 +0.15(+0.43%)
Dec 02, 2020 35.05 35.21 34.95 35.13 3,459,060 -0.10(-0.29%)
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.