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 (%)
Jul 29, 2016	29.47	29.59	29.36	29.55	3,876,309	+0.09(+0.31%)
Jul 28, 2016	29.41	29.50	29.31	29.46	2,051,607	+0.20(+0.68%)
Jul 27, 2016	29.21	29.35	29.07	29.26	2,239,917	+0.30(+1.04%)
Jul 26, 2016	28.93	29.03	28.84	28.96	1,071,828	-0.08(-0.28%)
Jul 25, 2016	29.13	29.14	28.95	29.04	1,097,197	+0.05(+0.17%)
Jul 22, 2016	28.92	29.02	28.83	28.99	919,371	+0.35(+1.22%)
Jul 21, 2016	28.75	28.75	28.59	28.64	1,500,515	-0.18(-0.62%)
Jul 20, 2016	28.79	28.87	28.70	28.82	1,196,703	+0.06(+0.21%)
Jul 19, 2016	28.70	28.78	28.70	28.76	1,344,560	-0.04(-0.14%)
Jul 18, 2016	28.58	28.80	28.57	28.80	675,976	-0.05(-0.17%)
Jul 15, 2016	28.96	28.96	28.77	28.85	2,338,721	-0.27(-0.93%)
Jul 14, 2016	29.01	29.20	28.95	29.12	1,930,855	+0.23(+0.80%)
Jul 13, 2016	28.93	28.93	28.75	28.89	1,661,546	-0.04(-0.14%)
Jul 12, 2016	28.87	29.03	28.80	28.93	1,869,366	+0.24(+0.84%)
Jul 11, 2016	28.71	28.82	28.69	28.69	1,656,117	+0.23(+0.81%)
Jul 08, 2016	28.17	28.48	27.96	28.46	1,696,625	+0.50(+1.79%)
Jul 07, 2016	28.04	28.12	27.87	27.96	1,473,233	-0.01(-0.04%)
Jul 06, 2016	27.85	28.01	27.72	27.97	2,323,890	+0.06(+0.21%)
Jul 05, 2016	28.13	28.18	27.89	27.91	1,461,672	-0.37(-1.31%)

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.