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 (%)
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%)
Sep 01, 2021 45.76 45.94 45.74 45.85 4,162,503 +0.25(+0.56%)
Aug 31, 2021 45.71 45.78 45.56 45.60 6,767,108 +0.55(+1.23%)
Aug 30, 2021 45.10 45.17 45.03 45.05 1,955,076 +0.41(+0.92%)
Aug 27, 2021 44.19 44.68 44.15 44.63 3,366,478 +0.95(+2.17%)
Aug 26, 2021 43.85 43.85 43.67 43.69 1,477,497 -0.08(-0.17%)
Aug 25, 2021 43.73 43.78 43.63 43.76 2,130,103 +0.00(+0.00%)
Aug 24, 2021 43.78 43.84 43.68 43.76 2,963,421 +0.26(+0.60%)
Aug 23, 2021 43.50 43.60 43.42 43.50 1,927,660 +0.07(+0.15%)
Aug 20, 2021 43.07 43.46 42.98 43.43 2,111,988 +0.47(+1.10%)
Aug 19, 2021 42.85 43.09 42.72 42.96 2,898,893 -0.16(-0.38%)
Aug 18, 2021 43.45 43.56 43.10 43.12 3,170,565 -0.38(-0.86%)
Aug 17, 2021 43.51 43.56 43.28 43.50 3,236,151 -0.11(-0.26%)
Aug 16, 2021 43.47 43.61 43.31 43.61 3,240,708 +0.25(+0.57%)
Aug 13, 2021 43.31 43.38 43.15 43.36 3,453,376 +0.34(+0.80%)
Aug 12, 2021 43.02 43.06 42.84 43.02 1,496,341 +0.06(+0.13%)
Aug 11, 2021 42.94 43.01 42.80 42.96 1,905,046 +0.33(+0.77%)
Aug 10, 2021 42.72 42.74 42.52 42.63 1,959,887 +0.02(+0.04%)
Aug 09, 2021 42.84 42.87 42.59 42.62 2,186,554 -0.23(-0.55%)
Aug 06, 2021 42.87 42.89 42.77 42.85 2,110,049 -0.32(-0.74%)
Aug 05, 2021 42.93 43.18 42.93 43.17 2,238,598 +0.33(+0.77%)
Aug 04, 2021 42.84 42.99 42.81 42.84 1,795,705 -0.14(-0.33%)
Aug 03, 2021 42.71 42.99 42.57 42.98 2,356,735 +0.99(+2.35%)
Aug 02, 2021 42.18 42.21 42.00 42.00 3,195,854 +0.07(+0.16%)
Jul 30, 2021 41.80 42.02 41.80 41.93 2,646,539 +0.06(+0.13%)
Jul 29, 2021 41.92 41.92 41.76 41.87 2,631,721 +0.20(+0.47%)
Jul 28, 2021 41.61 41.73 41.31 41.68 4,056,410 +0.13(+0.32%)
Jul 27, 2021 41.51 41.65 41.34 41.55 4,425,537 -0.50(-1.18%)
Jul 26, 2021 41.77 42.07 41.75 42.04 3,694,108 +0.27(+0.65%)
Jul 23, 2021 41.78 41.80 41.55 41.77 2,724,852 +0.08(+0.18%)
Jul 22, 2021 41.72 41.81 41.64 41.70 3,775,664 +0.24(+0.59%)
Jul 21, 2021 41.12 41.48 41.12 41.45 4,352,957 +0.08(+0.18%)
Jul 20, 2021 41.03 41.43 40.97 41.38 2,085,705 +0.27(+0.66%)
Jul 19, 2021 41.13 41.28 40.99 41.11 3,700,814 -0.39(-0.95%)
Jul 16, 2021 41.72 41.82 41.44 41.50 1,981,602 -0.30(-0.72%)
Jul 15, 2021 41.74 41.87 41.68 41.80 2,596,097 +0.09(+0.22%)
Jul 14, 2021 41.82 41.82 41.58 41.71 1,953,316 +0.25(+0.61%)
Jul 13, 2021 41.48 41.66 41.41 41.45 1,610,735 -0.16(-0.38%)
Jul 12, 2021 41.44 41.63 41.36 41.61 1,555,997 +0.02(+0.05%)
Jul 09, 2021 41.48 41.61 41.42 41.59 2,234,618 +0.40(+0.98%)
Jul 08, 2021 41.13 41.30 41.08 41.19 3,247,943 -0.31(-0.75%)
Jul 07, 2021 41.55 41.60 41.31 41.50 2,135,112 +0.23(+0.55%)
Jul 06, 2021 41.50 41.50 41.13 41.27 2,631,820 -0.38(-0.90%)
Jul 02, 2021 41.57 41.67 41.38 41.65 1,762,729 +0.26(+0.63%)
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.