Skip to main content

India MSCI Ishares ETF (NY: INDA )

51.59 +0.50 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 50.16 50.33 2,555,318 -0.20(-0.40%)
Oct 18, 2021 50.35 50.57 50.32 50.53 2,590,496 +0.04(+0.07%)
Oct 15, 2021 50.45 50.66 50.39 50.49 4,277,945 +0.09(+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 49.59 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%)
Oct 01, 2021 49.00 49.23 48.77 49.15 3,379,601 +0.46(+0.94%)
Sep 30, 2021 48.93 49.05 48.65 48.69 4,599,405 -0.28(-0.57%)
Sep 29, 2021 49.11 49.12 48.88 48.97 2,733,623 -0.04(-0.08%)
Sep 28, 2021 49.34 49.35 48.92 49.01 3,586,195 -0.89(-1.78%)
Sep 27, 2021 49.78 50.02 49.64 49.90 3,029,409 -0.01(-0.02%)
Sep 24, 2021 49.82 50.03 49.82 49.91 2,626,114 -0.16(-0.31%)
Sep 23, 2021 50.02 50.12 50.02 50.06 3,884,816 +0.50(+1.02%)
Sep 22, 2021 49.43 49.80 49.31 49.56 4,093,002 +0.34(+0.69%)
Sep 21, 2021 49.24 49.34 49.11 49.22 2,845,663 +0.34(+0.70%)
Sep 20, 2021 48.84 49.09 48.62 48.88 3,778,209 -0.41(-0.83%)
Sep 17, 2021 49.62 49.63 49.18 49.29 4,088,982 -0.65(-1.30%)
Sep 16, 2021 49.77 49.94 49.62 49.94 2,805,802 +0.06(+0.12%)
Sep 15, 2021 49.76 49.91 49.61 49.88 2,549,928 +0.57(+1.16%)
Sep 14, 2021 49.50 49.50 49.22 49.31 1,991,806 -0.07(-0.14%)
Sep 13, 2021 49.34 49.40 49.20 49.38 3,195,831 +0.09(+0.18%)
Sep 10, 2021 49.43 49.49 49.24 49.29 2,017,245 -0.01(-0.02%)
Sep 09, 2021 49.34 49.38 49.16 49.30 2,581,735 +0.28(+0.57%)
Sep 08, 2021 49.17 49.24 48.83 49.02 2,016,667 -0.37(-0.75%)
Sep 07, 2021 49.23 49.44 49.20 49.39 3,047,477 -0.31(-0.62%)
Sep 03, 2021 49.50 49.73 49.44 49.70 2,813,992 +0.51(+1.04%)
Sep 02, 2021 49.21 49.29 49.11 49.19 3,222,127 +0.32(+0.65%)
Sep 01, 2021 48.77 48.96 48.75 48.87 3,905,542 +0.27(+0.56%)
Aug 31, 2021 48.72 48.79 48.56 48.60 6,349,359 +0.59(+1.23%)
Aug 30, 2021 48.07 48.15 47.99 48.01 1,834,385 +0.44(+0.92%)
Aug 27, 2021 47.10 47.62 47.05 47.57 3,158,658 +1.01(+2.17%)
Aug 26, 2021 46.73 46.73 46.54 46.56 1,386,288 -0.08(-0.17%)
Aug 25, 2021 46.61 46.66 46.50 46.64 1,998,607 +0.00(+0.00%)
Aug 24, 2021 46.66 46.73 46.56 46.64 2,780,482 +0.28(+0.60%)
Aug 23, 2021 46.36 46.47 46.28 46.36 1,808,661 +0.07(+0.15%)
Aug 20, 2021 45.90 46.32 45.81 46.29 1,981,610 +0.51(+1.10%)
Aug 19, 2021 45.67 45.93 45.53 45.78 2,719,938 -0.18(-0.38%)
Aug 18, 2021 46.31 46.43 45.94 45.96 2,974,839 -0.40(-0.86%)
Aug 17, 2021 46.37 46.43 46.13 46.36 3,036,376 -0.12(-0.26%)
Aug 16, 2021 46.33 46.48 46.16 46.48 3,040,652 +0.26(+0.57%)
Aug 13, 2021 46.16 46.23 45.99 46.22 3,240,191 +0.37(+0.80%)
Aug 12, 2021 45.85 45.89 45.66 45.85 1,403,969 +0.06(+0.13%)
Aug 11, 2021 45.76 45.84 45.62 45.79 1,787,443 +0.35(+0.77%)
Aug 10, 2021 45.53 45.55 45.31 45.44 1,838,899 +0.02(+0.04%)
Aug 09, 2021 45.66 45.69 45.39 45.42 2,051,573 -0.25(-0.55%)
Aug 06, 2021 45.69 45.71 45.59 45.67 1,979,791 -0.34(-0.74%)
Aug 05, 2021 45.75 46.02 45.75 46.01 2,100,404 +0.35(+0.77%)
Aug 04, 2021 45.66 45.81 45.62 45.66 1,684,852 -0.15(-0.33%)
Aug 03, 2021 45.52 45.82 45.38 45.81 2,211,249 +1.05(+2.35%)
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.