Skip to main content

India MSCI Ishares ETF (NY: INDA )

55.67 -0.11 (-0.20%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 55.73 55.85 55.60 55.67 4,916,233 -0.11(-0.20%)
Dec 05, 2024 55.60 55.78 55.55 55.78 4,499,267 +0.61(+1.11%)
Dec 04, 2024 55.08 55.20 55.06 55.17 3,229,239 +0.09(+0.16%)
Dec 03, 2024 54.97 55.08 54.92 55.08 3,636,340 +0.21(+0.38%)
Dec 02, 2024 54.84 54.91 54.71 54.87 3,251,643 +0.09(+0.16%)
Nov 29, 2024 54.51 54.88 54.44 54.78 4,676,894 -0.11(-0.20%)
Nov 27, 2024 54.98 54.99 54.68 54.89 3,603,860 +0.18(+0.33%)
Nov 26, 2024 54.80 54.80 54.62 54.71 3,547,724 -0.17(-0.31%)
Nov 25, 2024 54.82 54.95 54.70 54.88 9,049,044 +0.65(+1.20%)
Nov 22, 2024 53.82 54.24 53.82 54.23 7,402,077 +1.04(+1.96%)
Nov 21, 2024 53.13 53.20 52.89 53.19 6,064,514 -0.44(-0.82%)
Nov 20, 2024 53.74 53.74 53.50 53.63 5,339,895 +0.06(+0.11%)
Nov 19, 2024 53.32 53.65 53.25 53.57 4,932,513 +0.30(+0.56%)
Nov 18, 2024 53.14 53.32 53.14 53.27 5,329,536 +0.25(+0.47%)
Nov 15, 2024 53.40 53.40 52.94 53.02 4,131,231 -0.38(-0.71%)
Nov 14, 2024 53.48 53.52 53.37 53.40 4,822,670 +0.13(+0.24%)
Nov 13, 2024 53.34 53.35 53.07 53.27 7,972,609 -0.54(-1.00%)
Nov 12, 2024 53.99 54.00 53.74 53.81 7,511,979 -0.73(-1.34%)
Nov 11, 2024 54.47 54.60 54.47 54.54 2,655,470 +0.18(+0.33%)
Nov 08, 2024 54.51 54.60 54.28 54.36 3,607,438 -0.58(-1.06%)
Nov 07, 2024 55.03 55.03 54.66 54.94 5,215,923 -0.20(-0.36%)
Nov 06, 2024 55.28 55.28 54.95 55.14 8,734,541 +0.39(+0.71%)
Nov 05, 2024 54.60 54.75 54.59 54.75 4,805,737 +0.45(+0.83%)
Nov 04, 2024 54.49 54.53 54.27 54.30 3,943,518 -0.56(-1.02%)
Nov 01, 2024 54.87 55.12 54.82 54.86 5,100,953 +0.04(+0.07%)
Oct 31, 2024 54.92 54.96 54.70 54.82 8,088,945 -0.17(-0.31%)
Oct 30, 2024 55.06 55.14 54.96 54.99 7,918,432 -0.25(-0.45%)
Oct 29, 2024 55.18 55.34 55.18 55.24 3,472,858 +0.07(+0.13%)
Oct 28, 2024 55.00 55.20 55.00 55.17 5,574,963 +0.46(+0.84%)
Oct 25, 2024 54.98 55.00 54.68 54.71 4,634,784 -0.70(-1.26%)
Oct 24, 2024 55.42 55.44 55.31 55.41 4,250,407 -0.05(-0.09%)
Oct 23, 2024 55.50 55.56 55.30 55.46 4,904,641 -0.13(-0.23%)
Oct 22, 2024 55.62 55.74 55.48 55.59 4,037,556 -0.59(-1.05%)
Oct 21, 2024 56.12 56.29 56.06 56.18 8,027,202 -0.38(-0.67%)
Oct 18, 2024 56.73 56.73 56.50 56.56 5,016,317 +0.22(+0.39%)
Oct 17, 2024 56.50 56.52 56.27 56.34 4,600,168 -0.71(-1.24%)
Oct 16, 2024 57.06 57.09 56.94 57.05 1,976,708 +0.05(+0.09%)
Oct 15, 2024 57.02 57.20 56.98 57.00 4,663,448 -0.32(-0.56%)
Oct 14, 2024 57.26 57.32 57.17 57.32 2,336,107 +0.13(+0.23%)
Oct 11, 2024 57.00 57.19 56.92 57.19 3,523,953 +0.09(+0.16%)
Oct 10, 2024 57.17 57.17 56.97 57.10 3,755,388 -0.24(-0.42%)
Oct 09, 2024 57.25 57.40 57.10 57.34 4,680,655 +0.26(+0.46%)
Oct 08, 2024 57.16 57.19 56.95 57.08 6,188,004 +1.01(+1.80%)
Oct 07, 2024 56.56 56.60 56.05 56.07 8,277,049 -1.03(-1.80%)
Oct 04, 2024 57.08 57.21 57.00 57.10 5,885,394 -0.23(-0.40%)
Oct 03, 2024 57.59 57.66 57.31 57.33 5,396,971 -0.68(-1.17%)
Oct 02, 2024 58.22 58.25 57.80 58.01 5,703,314 -0.17(-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.