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 (%)
Sep 30, 2020 33.82 34.02 33.78 33.86 4,205,765 +0.26(+0.77%)
Sep 29, 2020 33.53 33.70 33.52 33.60 3,199,214 +0.03(+0.09%)
Sep 28, 2020 33.58 33.66 33.45 33.57 2,860,494 +0.51(+1.54%)
Sep 25, 2020 32.90 33.09 32.67 33.06 4,135,500 +0.64(+1.97%)
Sep 24, 2020 32.10 32.61 32.05 32.42 6,152,590 -0.49(-1.49%)
Sep 23, 2020 33.18 33.21 32.88 32.91 4,007,613 -0.53(-1.58%)
Sep 22, 2020 33.53 33.54 33.20 33.44 3,164,500 -0.35(-1.04%)
Sep 21, 2020 33.57 33.80 33.34 33.79 5,454,322 -0.49(-1.43%)
Sep 18, 2020 34.46 34.47 34.24 34.28 3,265,100 -0.26(-0.75%)
Sep 17, 2020 34.27 34.54 34.21 34.54 3,100,693 -0.02(-0.06%)
Sep 16, 2020 34.50 34.84 34.49 34.56 5,405,745 +0.17(+0.49%)
Sep 15, 2020 34.28 34.45 34.28 34.39 2,282,762 +0.11(+0.32%)
Sep 14, 2020 34.13 34.31 34.13 34.28 3,636,325 +0.39(+1.15%)
Sep 11, 2020 34.05 34.12 33.82 33.89 3,147,500 +0.17(+0.50%)
Sep 10, 2020 34.13 34.20 33.67 33.72 4,661,305 +0.12(+0.36%)
Sep 09, 2020 33.43 33.67 33.43 33.60 3,046,899 +0.61(+1.85%)
Sep 08, 2020 33.06 33.27 32.87 32.99 7,393,459 -0.44(-1.32%)
Sep 04, 2020 33.50 33.73 33.12 33.43 6,351,300 -0.17(-0.51%)
Sep 03, 2020 33.98 34.10 33.50 33.60 5,894,633 -0.47(-1.38%)
Sep 02, 2020 33.92 34.07 33.73 34.07 4,241,584 +0.09(+0.26%)
Sep 01, 2020 33.92 34.03 33.84 33.98 5,079,074 +0.61(+1.83%)
Aug 31, 2020 33.52 33.52 33.21 33.37 6,372,517 -1.20(-3.47%)
Aug 28, 2020 34.45 34.57 34.39 34.57 4,083,000 +0.61(+1.80%)
Aug 27, 2020 34.00 34.25 33.81 33.96 4,491,189 +0.08(+0.24%)
Aug 26, 2020 33.71 33.88 33.68 33.88 3,304,602 +0.22(+0.65%)
Aug 25, 2020 33.56 33.66 33.46 33.66 1,865,270 +0.06(+0.18%)
Aug 24, 2020 33.66 33.68 33.47 33.60 3,146,554 +0.51(+1.54%)
Aug 21, 2020 33.02 33.16 32.92 33.09 3,802,900 -0.08(-0.24%)
Aug 20, 2020 32.81 33.23 32.76 33.17 2,539,547 +0.06(+0.18%)
Aug 19, 2020 33.39 33.39 33.08 33.11 2,219,018 -0.36(-1.08%)
Aug 18, 2020 33.44 33.49 33.21 33.47 3,335,095 +0.28(+0.84%)
Aug 17, 2020 33.11 33.24 33.01 33.19 2,085,903 +0.26(+0.79%)
Aug 14, 2020 32.80 33.00 32.76 32.93 1,296,800 -0.08(-0.24%)
Aug 13, 2020 33.08 33.17 32.97 33.01 1,842,078 -0.21(-0.63%)
Aug 12, 2020 33.06 33.26 33.05 33.22 2,785,166 +0.35(+1.06%)
Aug 11, 2020 33.19 33.22 32.82 32.87 2,934,825 -0.19(-0.57%)
Aug 10, 2020 32.96 33.09 32.86 33.06 2,242,700 +0.34(+1.04%)
Aug 07, 2020 32.67 32.80 32.56 32.72 2,431,500 -0.12(-0.37%)
Aug 06, 2020 32.66 32.85 32.63 32.84 2,701,339 +0.31(+0.95%)
Aug 05, 2020 32.39 32.66 32.39 32.53 2,849,570 +0.15(+0.46%)
Aug 04, 2020 32.11 32.40 32.11 32.38 3,764,125 +0.57(+1.79%)
Aug 03, 2020 31.75 31.92 31.68 31.81 6,119,321 -0.13(-0.41%)
Jul 31, 2020 32.33 32.35 31.77 31.94 4,798,500 -0.26(-0.82%)
Jul 30, 2020 32.36 32.36 31.91 32.20 4,800,181 -0.37(-1.12%)
Jul 29, 2020 32.47 32.63 32.40 32.57 3,838,945 +0.01(+0.03%)
Jul 28, 2020 32.62 32.72 32.51 32.56 2,347,851 +0.11(+0.34%)
Jul 27, 2020 32.19 32.46 32.15 32.45 4,183,111 +0.24(+0.75%)
Jul 24, 2020 32.08 32.30 32.03 32.21 3,407,600 +0.25(+0.78%)
Jul 23, 2020 32.15 32.27 31.92 31.96 2,739,990 -0.18(-0.56%)
Jul 22, 2020 32.16 32.20 31.98 32.14 2,351,366 +0.01(+0.03%)
Jul 21, 2020 32.18 32.28 32.10 32.13 3,000,085 +0.18(+0.56%)
Jul 20, 2020 31.69 31.98 31.63 31.95 3,470,770 +0.44(+1.40%)
Jul 17, 2020 31.53 31.61 31.36 31.51 3,313,000 +0.51(+1.65%)
Jul 16, 2020 30.81 31.01 30.78 31.00 3,495,118 +0.25(+0.81%)
Jul 15, 2020 30.73 30.87 30.66 30.75 2,647,073 +0.16(+0.52%)
Jul 14, 2020 30.21 30.62 30.10 30.59 4,567,118 -0.22(-0.71%)
Jul 13, 2020 30.98 31.21 30.77 30.81 3,971,026 +0.04(+0.11%)
Jul 10, 2020 30.75 30.81 30.62 30.77 2,192,900 +0.00(+0.02%)
Jul 09, 2020 30.94 30.99 30.55 30.77 3,559,639 +0.04(+0.13%)
Jul 08, 2020 30.50 30.79 30.43 30.73 4,715,951 -0.10(-0.32%)
Jul 07, 2020 30.96 31.14 30.79 30.83 4,770,174 -0.18(-0.58%)
Jul 06, 2020 30.97 31.09 30.88 31.01 2,943,404 +0.64(+2.11%)
Jul 02, 2020 30.27 30.61 30.26 30.37 6,341,700 +0.70(+2.36%)
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.