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 (%)
Sep 30, 2019	33.48	33.60	33.45	33.57	3,467,248	+0.11(+0.33%)
Sep 27, 2019	33.77	33.77	33.38	33.46	5,958,200	-0.08(-0.24%)
Sep 26, 2019	33.67	33.70	33.51	33.54	6,799,065	+0.22(+0.66%)
Sep 25, 2019	33.26	33.41	33.20	33.32	6,144,950	-0.28(-0.85%)
Sep 24, 2019	33.88	33.89	33.59	33.60	6,265,504	-0.37(-1.07%)
Sep 23, 2019	33.64	33.99	33.56	33.97	11,070,275	+0.77(+2.32%)
Sep 20, 2019	33.16	33.35	33.07	33.20	11,740,000	+1.79(+5.70%)
Sep 19, 2019	31.55	31.59	31.39	31.41	3,756,594	-0.48(-1.51%)
Sep 18, 2019	32.02	32.02	31.72	31.89	3,551,116	-0.07(-0.22%)
Sep 17, 2019	31.68	31.98	31.56	31.96	3,659,803	+0.02(+0.06%)
Sep 16, 2019	32.21	32.23	31.89	31.94	4,032,243	-0.78(-2.38%)
Sep 13, 2019	32.66	32.75	32.59	32.72	3,573,900	+0.36(+1.11%)
Sep 12, 2019	32.41	32.55	32.28	32.36	3,551,849	-0.04(-0.12%)
Sep 11, 2019	32.24	32.40	32.19	32.40	5,534,701	+0.34(+1.06%)
Sep 10, 2019	31.92	32.12	31.90	32.06	2,242,717	-0.06(-0.19%)
Sep 09, 2019	32.07	32.19	32.02	32.12	2,184,645	+0.12(+0.37%)
Sep 06, 2019	31.97	32.09	31.94	32.00	2,526,800	+0.31(+0.98%)
Sep 05, 2019	31.74	31.80	31.65	31.69	5,278,882	+0.11(+0.35%)
Sep 04, 2019	31.44	31.62	31.39	31.58	6,323,806	+0.21(+0.67%)

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.