Indicators

India MSCI Ishares ETF (NY: INDA )

52.53 +0.20 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	34.51	34.51	34.30	34.36	1,910,161	+0.06(+0.17%)
Jul 28, 2017	34.30	34.39	34.25	34.30	2,305,880	+0.17(+0.50%)
Jul 27, 2017	34.30	34.40	34.02	34.13	3,807,892	-0.33(-0.96%)
Jul 26, 2017	34.23	34.46	34.23	34.46	2,523,834	+0.39(+1.14%)
Jul 25, 2017	34.17	34.18	34.05	34.07	1,639,236	-0.03(-0.09%)
Jul 24, 2017	33.94	34.10	33.89	34.10	3,363,336	+0.31(+0.92%)
Jul 21, 2017	33.82	33.86	33.77	33.79	1,615,621	+0.02(+0.06%)
Jul 20, 2017	33.87	33.90	33.70	33.77	2,974,094	-0.16(-0.47%)
Jul 19, 2017	33.90	33.98	33.86	33.93	2,598,319	+0.30(+0.89%)
Jul 18, 2017	33.66	33.66	33.54	33.63	2,883,259	-0.16(-0.47%)
Jul 17, 2017	33.95	33.95	33.79	33.79	1,919,307	-0.16(-0.47%)
Jul 14, 2017		33.97	33.87	33.95	1,834,376	+0.25(+0.74%)
Jul 13, 2017	33.66	33.70	33.57	33.70	2,815,181	+0.09(+0.27%)
Jul 12, 2017	33.45	33.63	33.45	33.61	3,407,018	+0.47(+1.42%)
Jul 11, 2017	33.16	33.20	33.03	33.14	1,814,047	-0.03(-0.09%)
Jul 10, 2017	32.95	33.22	32.95	33.17	3,751,305	+0.55(+1.69%)
Jul 07, 2017	32.64	32.71	32.52	32.62	2,711,179	+0.13(+0.40%)
Jul 06, 2017	32.55	32.64	32.46	32.49	2,265,201	-0.16(-0.49%)
Jul 05, 2017	32.38	32.65	32.38	32.65	2,883,603	+0.24(+0.74%)

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.