Indicators

India MSCI Ishares ETF (NY: INDA )

52.97 +0.44 (+0.84%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.33	45.94		45.87	4,882,844	+1.08(+2.41%)
Jan 28, 2022	44.66	44.80	44.42	44.79	4,343,537	+0.53(+1.20%)
Jan 27, 2022	44.49	44.60	44.17	44.26	3,731,780	-0.26(-0.58%)
Jan 26, 2022	44.93	45.20	44.41	44.52	5,017,756	-0.54(-1.20%)
Jan 25, 2022	45.17	45.30	44.84	45.06	5,691,264	+0.46(+1.03%)
Jan 24, 2022	44.56	44.69	43.72	44.60	7,289,452	-1.34(-2.92%)
Jan 21, 2022	46.48	46.48	45.92	45.94	5,367,975	-0.73(-1.56%)
Jan 20, 2022	47.06	47.26	46.63	46.67	5,786,126	-0.42(-0.89%)
Jan 19, 2022	47.36	47.36	47.05	47.09	4,414,875	-0.35(-0.74%)
Jan 18, 2022	47.50	47.64	47.36	47.44	4,698,617	-0.58(-1.21%)
Jan 14, 2022				48.02	0	-0.28(-0.58%)
Jan 13, 2022	48.43	48.54	48.27	48.30	3,043,506	-0.20(-0.41%)
Jan 12, 2022	48.34	48.58	48.34	48.50	2,671,073	+0.34(+0.71%)
Jan 11, 2022	47.58	48.17	47.55	48.16	5,960,757	+0.83(+1.75%)
Jan 10, 2022	47.27	47.38	47.07	47.33	3,314,568	+0.20(+0.42%)
Jan 07, 2022	47.04	47.18	46.78	47.13	2,861,344	+0.38(+0.81%)
Jan 06, 2022	46.74	46.95	46.60	46.75	2,541,818	+0.06(+0.13%)
Jan 05, 2022	47.16	47.22	46.64	46.69	3,412,833	-0.08(-0.17%)
Jan 04, 2022	46.79	46.98	46.73	46.77	1,917,585	+0.19(+0.41%)

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.