India MSCI Ishares ETF (NY: INDA )

49.29 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 46.72 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 -0.17(-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 46.15 46.48 3,040,652 +0.26(+0.57%)
Aug 13, 2021 46.16 46.24 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 45.58 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%)
Aug 02, 2021 44.95 44.99 44.76 44.76 2,998,567 +0.07(+0.16%)
Jul 30, 2021 44.55 44.79 44.55 44.69 2,483,162 +0.06(+0.13%)
Jul 29, 2021 44.68 44.68 44.51 44.63 2,469,259 +0.21(+0.47%)
Jul 28, 2021 44.35 44.48 44.03 44.42 3,805,999 +0.14(+0.32%)
Jul 27, 2021 44.24 44.39 44.06 44.28 4,152,338 -0.53(-1.18%)
Jul 26, 2021 44.52 44.84 44.50 44.81 3,466,062 +0.29(+0.65%)
Jul 23, 2021 44.53 44.55 44.28 44.52 2,556,641 +0.08(+0.18%)
Jul 22, 2021 44.46 44.56 44.38 44.44 3,542,584 +0.26(+0.59%)
Jul 21, 2021 43.83 44.21 43.83 44.18 4,084,239 +0.08(+0.18%)
Jul 20, 2021 43.73 44.16 43.67 44.10 1,956,950 +0.29(+0.66%)
Jul 19, 2021 43.84 43.99 43.69 43.81 3,472,354 -0.42(-0.95%)
Jul 16, 2021 44.47 44.57 44.17 44.23 1,859,273 -0.32(-0.72%)
Jul 15, 2021 44.49 44.62 44.42 44.55 2,435,834 +0.10(+0.22%)
Jul 14, 2021 44.57 44.57 44.32 44.45 1,832,734 +0.27(+0.61%)
Jul 13, 2021 44.21 44.40 44.14 44.18 1,511,301 -0.17(-0.38%)
Jul 12, 2021 44.17 44.37 44.08 44.35 1,459,942 +0.02(+0.05%)
Jul 09, 2021 44.21 44.35 44.15 44.33 2,096,670 +0.43(+0.98%)
Jul 08, 2021 43.84 44.02 43.78 43.90 3,047,440 -0.33(-0.75%)
Jul 07, 2021 44.28 44.34 44.03 44.23 2,003,307 +0.24(+0.55%)
Jul 06, 2021 44.23 44.23 43.84 43.99 2,469,352 -0.40(-0.90%)
Jul 02, 2021 44.30 44.41 44.10 44.39 1,653,912 +0.28(+0.63%)
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.