Skip to main content

India MSCI Ishares ETF (NY: INDA )

53.60 -0.47 (-0.87%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 54.08 54.15 54.02 54.07 3,943,410 +0.26(+0.48%)
May 23, 2024 54.07 54.07 53.73 53.81 6,979,794 +0.52(+0.98%)
May 22, 2024 53.32 53.33 53.20 53.29 3,736,485 +0.08(+0.15%)
May 21, 2024 53.24 53.31 53.17 53.21 3,565,029 +0.09(+0.17%)
May 20, 2024 53.14 53.20 53.05 53.12 3,191,344 +0.15(+0.28%)
May 17, 2024 52.86 53.00 52.79 52.97 3,252,290 +0.44(+0.84%)
May 16, 2024 52.56 52.57 52.49 52.53 3,917,241 +0.20(+0.38%)
May 15, 2024 52.25 52.35 52.16 52.33 3,750,395 +0.18(+0.35%)
May 14, 2024 52.07 52.17 52.01 52.15 3,644,380 +0.43(+0.83%)
May 13, 2024 51.71 51.83 51.71 51.72 2,995,827 +0.35(+0.68%)
May 10, 2024 51.65 51.65 51.24 51.37 5,804,157 -0.20(-0.39%)
May 09, 2024 51.55 51.61 51.48 51.57 5,793,793 -0.45(-0.87%)
May 08, 2024 51.97 52.13 51.97 52.02 5,351,233 +0.11(+0.21%)
May 07, 2024 51.80 51.98 51.75 51.91 4,871,066 -0.46(-0.88%)
May 06, 2024 52.38 52.52 52.22 52.37 3,898,534 -0.36(-0.68%)
May 03, 2024 52.64 52.73 52.52 52.73 5,585,128 -0.25(-0.47%)
May 02, 2024 52.77 53.06 52.66 52.98 6,696,012 +0.57(+1.09%)
May 01, 2024 52.47 52.62 52.33 52.41 4,162,054 +0.06(+0.11%)
Apr 30, 2024 52.36 52.51 52.34 52.35 3,397,307 -0.18(-0.34%)
Apr 29, 2024 52.46 52.58 52.41 52.53 3,995,456 +0.21(+0.40%)
Apr 26, 2024 52.25 52.33 52.19 52.32 2,615,619 +0.03(+0.06%)
Apr 25, 2024 52.12 52.31 51.93 52.29 5,915,456 +0.28(+0.54%)
Apr 24, 2024 52.01 52.02 51.89 52.01 3,700,642 +0.00(+0.00%)
Apr 23, 2024 51.89 52.05 51.77 52.01 3,852,353 +0.12(+0.23%)
Apr 22, 2024 51.78 51.95 51.71 51.89 3,164,984 +0.56(+1.09%)
Apr 19, 2024 51.10 51.35 51.10 51.33 4,544,425 +0.26(+0.51%)
Apr 18, 2024 50.97 51.16 50.82 51.07 4,467,218 +0.10(+0.20%)
Apr 17, 2024 51.25 51.25 50.91 50.97 7,475,968 -0.18(-0.35%)
Apr 16, 2024 51.18 51.25 51.06 51.15 3,581,787 -0.11(-0.21%)
Apr 15, 2024 51.71 51.82 51.22 51.26 4,698,426 -0.41(-0.79%)
Apr 12, 2024 51.99 52.01 51.59 51.67 5,555,822 -0.68(-1.30%)
Apr 11, 2024 52.17 52.37 51.95 52.35 8,662,328 +0.13(+0.25%)
Apr 10, 2024 52.04 52.25 51.89 52.22 12,108,054 -0.20(-0.38%)
Apr 09, 2024 52.39 52.45 52.17 52.42 5,925,708 +0.04(+0.08%)
Apr 08, 2024 52.28 52.44 52.23 52.38 3,414,260 +0.36(+0.69%)
Apr 05, 2024 51.82 52.08 51.79 52.02 3,754,093 +0.45(+0.87%)
Apr 04, 2024 51.90 52.00 51.54 51.57 4,985,181 -0.11(-0.21%)
Apr 03, 2024 51.60 51.78 51.52 51.68 4,570,897 +0.11(+0.21%)
Apr 02, 2024 51.69 51.74 51.54 51.57 3,741,458 +0.08(+0.16%)
Apr 01, 2024 51.85 51.86 51.45 51.49 3,611,304 -0.10(-0.19%)
Mar 28, 2024 51.49 51.61 51.58 51.59 3,732,913 +0.50(+0.98%)
Mar 27, 2024 51.06 51.13 50.97 51.09 3,844,301 +0.33(+0.65%)
Mar 26, 2024 50.87 50.87 50.74 50.76 2,953,615 +0.22(+0.44%)
Mar 25, 2024 50.52 50.60 50.51 50.54 1,710,340 +0.05(+0.10%)
Mar 22, 2024 50.68 50.68 50.45 50.49 3,223,234 -0.04(-0.08%)
Mar 21, 2024 50.81 50.82 50.52 50.53 5,023,193 +0.11(+0.22%)
Mar 20, 2024 50.24 50.48 50.13 50.42 4,258,957 +0.28(+0.56%)
Mar 19, 2024 50.25 50.25 50.01 50.14 5,776,162 -0.56(-1.10%)
Mar 18, 2024 50.80 50.86 50.66 50.70 3,918,068 +0.18(+0.36%)
Mar 15, 2024 50.85 50.85 50.42 50.52 8,612,338 -0.19(-0.37%)
Mar 14, 2024 50.89 51.07 50.65 50.71 5,615,650 +0.28(+0.56%)
Mar 13, 2024 50.70 50.70 50.29 50.43 9,900,469 -1.26(-2.44%)
Mar 12, 2024 51.83 51.83 51.56 51.69 6,042,680 -0.21(-0.40%)
Mar 11, 2024 52.00 52.00 51.81 51.90 5,286,839 -0.38(-0.73%)
Mar 08, 2024 52.45 52.45 52.23 52.28 2,787,684 -0.01(-0.02%)
Mar 07, 2024 52.19 52.33 52.10 52.29 4,420,551 +0.18(+0.35%)
Mar 06, 2024 52.16 52.16 52.04 52.11 4,715,683 +0.39(+0.75%)
Mar 05, 2024 51.86 51.92 51.68 51.72 3,144,271 -0.19(-0.37%)
Mar 04, 2024 51.98 51.98 51.86 51.91 2,459,880 -0.01(-0.02%)
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.