Chronicle Journal: Finance

India MSCI Ishares ETF (NY: INDA )

47.73 USD -0.83 (-1.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 48.03 48.05 47.58 47.73 5,449,116 -0.83(-1.71%)
Dec 02, 2021 48.38 48.72 48.32 48.56 5,386,857 +0.97(+2.04%)
Dec 01, 2021 48.19 48.33 47.59 47.59 5,462,779 +0.07(+0.15%)
Nov 30, 2021 47.75 47.88 47.62 47.52 4,827,162 +0.14(+0.30%)
Nov 29, 2021 47.77 47.82 47.10 47.38 4,401,386 +0.21(+0.45%)
Nov 26, 2021 47.57 47.60 46.89 47.17 4,065,670 -1.45(-2.98%)
Nov 24, 2021 48.70 48.73 48.49 48.62 3,032,886 -0.62(-1.26%)
Nov 23, 2021 49.10 49.27 49.06 49.24 4,059,874 +0.62(+1.28%)
Nov 22, 2021 48.85 48.97 48.60 48.62 3,324,177 -0.94(-1.90%)
Nov 19, 2021 49.78 49.85 49.54 49.56 2,675,329 -0.22(-0.44%)
Nov 18, 2021 49.73 49.83 49.77 49.78 2,474,638 -0.35(-0.70%)
Nov 17, 2021 50.23 50.23 49.98 50.13 1,263,717 -0.13(-0.26%)
Nov 16, 2021 50.27 50.34 50.14 50.26 2,329,769 -0.37(-0.73%)
Nov 15, 2021 50.81 50.81 50.62 50.63 2,450,098 -0.15(-0.30%)
Nov 12, 2021 50.77 50.85 50.63 50.78 2,012,918 +0.61(+1.22%)
Nov 11, 2021 50.14 50.30 50.12 50.17 3,076,256 +0.17(+0.34%)
Nov 10, 2021 50.29 50.00 1,976,984 -0.24(-0.48%)
Nov 09, 2021 50.43 50.43 50.12 50.24 2,346,394 -0.45(-0.89%)
Nov 08, 2021 50.57 50.80 50.47 50.69 2,284,366 +0.70(+1.40%)
Nov 05, 2021 50.00 50.03 49.85 49.99 2,259,289 +0.36(+0.73%)
Nov 04, 2021 49.72 49.72 49.51 49.63 1,421,001 -0.01(-0.02%)
Nov 03, 2021 49.57 49.68 49.29 49.64 1,969,979 +0.17(+0.34%)
Nov 02, 2021 49.48 49.55 49.34 49.47 3,057,582 +0.03(+0.06%)
Nov 01, 2021 49.25 49.46 49.27 49.44 3,060,276 +0.60(+1.23%)
Oct 29, 2021 48.71 48.88 48.50 48.84 5,119,095 -0.30(-0.61%)
Oct 28, 2021 49.05 49.19 48.98 49.14 4,312,268 -0.52(-1.05%)
Oct 27, 2021 49.76 49.83 49.62 49.66 2,663,296 -0.22(-0.44%)
Oct 26, 2021 49.99 49.88 4,097,897 +0.51(+1.03%)
Oct 25, 2021 49.48 49.48 49.19 49.37 2,701,336 -0.02(-0.04%)
Oct 22, 2021 49.45 49.60 49.15 49.39 5,333,564 -0.44(-0.88%)
Oct 21, 2021 49.73 49.89 49.59 49.83 4,201,733 -0.34(-0.68%)
Oct 20, 2021 50.26 50.26 50.07 50.17 2,304,156 -0.16(-0.32%)
Oct 19, 2021 50.29 50.40 50.17 50.33 2,555,318 -0.20(-0.40%)
Oct 18, 2021 50.35 50.57 50.32 50.53 2,590,496 +0.03(+0.07%)
Oct 15, 2021 50.45 50.66 50.39 50.49 4,277,945 +0.08(+0.17%)
Oct 14, 2021 50.35 50.46 50.19 50.41 2,693,418 +0.44(+0.88%)
Oct 13, 2021 50.07 50.10 49.79 49.97 2,922,747 +0.64(+1.30%)
Oct 12, 2021 49.32 49.48 49.25 49.33 2,397,943 +0.21(+0.43%)
Oct 11, 2021 49.18 49.29 49.09 49.12 1,678,349 -0.14(-0.28%)
Oct 08, 2021 49.54 49.54 49.05 49.26 2,315,352 -0.04(-0.08%)
Oct 07, 2021 49.42 49.47 49.25 49.30 1,872,329 +0.29(+0.59%)
Oct 06, 2021 48.61 49.05 48.52 49.01 3,770,279 -0.48(-0.97%)
Oct 05, 2021 49.44 49.58 49.38 49.49 2,011,211 +0.58(+1.19%)
Oct 04, 2021 49.33 49.40 48.77 48.91 3,722,345 -0.24(-0.49%)
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.