India 50 Ishares ETF (NQ: INDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	56.32	56.55	56.31	56.53	101,003	+0.66(+1.18%)
Sep 19, 2024	55.68	55.92	55.55	55.87	75,710	+0.61(+1.10%)
Sep 18, 2024	55.47	55.56	55.26	55.26	29,307	-0.21(-0.38%)
Sep 17, 2024	55.57	55.63	55.34	55.47	26,317	-0.12(-0.22%)
Sep 16, 2024	55.52	55.60	55.47	55.59	33,356	+0.19(+0.34%)
Sep 13, 2024	55.29	55.47	55.22	55.40	18,499	+0.11(+0.20%)
Sep 12, 2024	55.17	55.35	55.06	55.29	25,238	+0.61(+1.12%)
Sep 11, 2024	54.53	54.73	54.23	54.68	14,675	+0.00(+0.00%)
Sep 10, 2024	54.78	54.80	54.55	54.68	70,131	+0.03(+0.05%)
Sep 09, 2024	54.56	54.76	54.54	54.65	16,871	+0.55(+1.02%)
Sep 06, 2024	54.50	54.57	54.10	54.10	68,915	-0.70(-1.28%)
Sep 05, 2024	54.85	54.95	54.69	54.80	57,994	-0.26(-0.47%)
Sep 04, 2024	55.02	55.17	54.95	55.06	41,827	+0.20(+0.36%)
Sep 03, 2024	55.36	55.36	54.78	54.86	194,375	-0.35(-0.63%)
Aug 30, 2024	55.44	55.54	55.20	55.21	253,097	+0.05(+0.09%)
Aug 29, 2024	55.15	55.31	54.95	55.16	66,263	+0.33(+0.60%)
Aug 28, 2024	54.82	55.02	54.80	54.83	53,706	-0.11(-0.20%)
Aug 27, 2024	54.94	54.99	54.80	54.94	386,858	-0.05(-0.09%)
Aug 26, 2024	55.24	55.24	54.85	54.99	59,572	+0.14(+0.26%)
Aug 23, 2024	54.53	54.85	54.50	54.85	55,265	+0.41(+0.75%)
Aug 22, 2024	54.34	54.49	54.17	54.44	79,010	-0.04(-0.07%)
Aug 21, 2024	54.33	54.49	54.20	54.48	137,431	+0.30(+0.55%)
Aug 20, 2024	54.29	54.39	54.07	54.18	122,066	-0.06(-0.11%)
Aug 19, 2024	54.17	54.31	54.17	54.24	24,346	+0.03(+0.06%)
Aug 16, 2024	53.81	54.21	53.81	54.21	52,361	+0.63(+1.18%)
Aug 15, 2024	53.52	53.78	53.36	53.58	68,341	+0.43(+0.81%)
Aug 14, 2024	53.21	53.29	53.05	53.15	43,486	-0.22(-0.41%)
Aug 13, 2024	53.23	53.39	53.19	53.37	83,827	-0.16(-0.30%)
Aug 12, 2024	53.53	53.66	53.48	53.53	27,700	-0.10(-0.19%)
Aug 09, 2024	53.35	53.72	53.28	53.63	53,273	+0.15(+0.28%)
Aug 08, 2024	53.10	53.57	53.10	53.48	69,161	+0.38(+0.72%)
Aug 07, 2024	53.46	53.55	53.05	53.10	65,772	+0.02(+0.04%)
Aug 06, 2024	52.75	53.21	52.75	53.08	30,477	+0.40(+0.76%)
Aug 05, 2024	52.11	53.08	52.10	52.68	117,127	-1.25(-2.32%)
Aug 02, 2024	54.07	54.16	53.77	53.93	89,770	-0.73(-1.34%)
Aug 01, 2024	54.87	54.91	54.47	54.66	32,824	-0.22(-0.40%)
Jul 31, 2024	54.77	55.12	54.77	54.88	41,042	+0.29(+0.53%)
Jul 30, 2024	54.55	54.65	54.41	54.59	33,613	+0.11(+0.20%)
Jul 29, 2024	54.53	54.58	54.41	54.48	43,135	-0.01(-0.02%)
Jul 26, 2024	54.50	54.60	54.40	54.49	35,009	+0.79(+1.47%)
Jul 25, 2024	53.75	53.87	53.54	53.70	48,687	+0.28(+0.52%)
Jul 24, 2024	53.71	53.79	53.38	53.42	65,003	-0.24(-0.45%)
Jul 23, 2024	54.49	54.49	53.55	53.66	102,464	-0.98(-1.79%)
Jul 22, 2024	54.71	54.71	54.43	54.64	52,139	+0.24(+0.44%)
Jul 19, 2024	54.74	54.74	54.33	54.40	46,105	-0.72(-1.31%)
Jul 18, 2024	55.22	55.40	55.07	55.12	41,463	+0.29(+0.53%)
Jul 17, 2024	54.86	54.94	54.76	54.83	60,540	-0.28(-0.51%)
Jul 16, 2024	54.79	55.11	54.77	55.11	64,826	+0.44(+0.80%)
Jul 15, 2024	54.76	54.86	54.57	54.67	81,355	-0.09(-0.16%)
Jul 12, 2024	54.85	54.93	54.75	54.76	61,525	+0.30(+0.55%)
Jul 11, 2024	54.48	54.59	54.42	54.46	73,156	+0.18(+0.33%)
Jul 10, 2024	54.36	54.37	54.20	54.28	146,000	-0.17(-0.31%)
Jul 09, 2024	54.36	54.53	54.28	54.45	53,584	+0.27(+0.50%)
Jul 08, 2024	54.40	54.49	54.17	54.18	67,665	-0.10(-0.18%)
Jul 05, 2024	54.44	54.44	54.10	54.28	124,899	-0.08(-0.15%)
Jul 03, 2024	54.32	54.48	54.32	54.36	59,746	+0.20(+0.37%)
Jul 02, 2024	54.10	54.23	54.00	54.16	77,088	+0.18(+0.33%)
Jul 01, 2024	53.99	54.18	53.90	53.98	52,914	+0.32(+0.60%)
Jun 28, 2024	53.87	53.87	53.65	53.66	35,584	-0.20(-0.37%)
Jun 27, 2024	53.89	53.96	53.83	53.86	236,021	+0.66(+1.24%)
Jun 26, 2024	53.20	53.29	53.13	53.20	38,929	+0.13(+0.24%)
Jun 25, 2024	52.99	53.14	52.99	53.07	123,961	+0.29(+0.55%)
Jun 24, 2024	52.67	52.98	52.67	52.78	170,905	+0.26(+0.50%)
Jun 21, 2024	52.64	52.74	52.51	52.52	43,016	-0.29(-0.55%)
Jun 20, 2024	52.86	52.87	52.67	52.81	101,688	-0.22(-0.41%)
Jun 18, 2024	52.90	53.09	52.90	53.03	50,323	+0.17(+0.32%)
Jun 17, 2024	52.77	52.95	52.62	52.86	424,979	+0.17(+0.32%)
Jun 14, 2024	52.35	52.70	52.35	52.69	42,355	+0.39(+0.75%)
Jun 13, 2024	52.50	52.54	52.22	52.30	36,354	-0.20(-0.38%)
Jun 12, 2024	52.44	52.63	52.42	52.50	91,200	+0.32(+0.61%)
Jun 11, 2024	52.14	52.18	51.95	52.18	57,589	+0.12(+0.23%)
Jun 10, 2024	52.16	52.23	52.06	52.06	87,070	+0.00(+0.00%)
Jun 07, 2024	52.11	52.36	51.99	52.06	57,746	+0.60(+1.17%)
Jun 06, 2024	51.42	51.46	51.26	51.46	95,912	+0.21(+0.41%)
Jun 05, 2024	51.02	51.26	50.81	51.25	180,275	+1.40(+2.81%)
Jun 04, 2024	49.36	49.85	49.23	49.85	616,357	-2.94(-5.56%)
Jun 03, 2024	52.72	52.82	52.54	52.79	240,513	+1.72(+3.37%)
May 31, 2024	51.14	51.21	50.76	51.07	45,147	+0.07(+0.14%)
May 30, 2024	51.01	51.08	50.88	51.00	47,792	-0.20(-0.39%)
May 29, 2024	51.18	51.22	51.06	51.20	70,327	-0.23(-0.45%)
May 28, 2024	51.70	51.72	51.34	51.43	96,077	-0.33(-0.64%)
May 24, 2024	51.88	51.95	51.76	51.76	99,988	+0.23(+0.45%)
May 23, 2024	51.83	51.85	51.50	51.53	68,615	+0.63(+1.24%)
May 22, 2024	51.00	51.03	50.83	50.90	64,733	+0.13(+0.26%)
May 21, 2024	50.78	50.94	50.73	50.77	93,843	-0.01(-0.02%)
May 20, 2024	50.84	50.92	50.72	50.78	75,338	+0.08(+0.16%)
May 17, 2024	50.62	50.79	50.58	50.70	33,102	+0.28(+0.55%)
May 16, 2024	50.39	50.45	50.29	50.42	94,306	+0.29(+0.58%)
May 15, 2024	50.07	50.20	50.01	50.13	73,870	+0.05(+0.10%)
May 14, 2024	50.05	50.15	49.97	50.08	99,371	+0.28(+0.56%)
May 13, 2024	49.76	49.95	49.72	49.80	41,079	+0.29(+0.59%)
May 10, 2024	49.65	49.79	49.44	49.51	62,738	-0.14(-0.28%)
May 09, 2024	49.55	49.68	49.46	49.65	80,202	-0.40(-0.80%)
May 08, 2024	50.06	50.14	49.97	50.05	119,786	-0.11(-0.22%)
May 07, 2024	50.10	50.30	50.04	50.16	34,916	-0.35(-0.69%)
May 06, 2024	50.67	50.67	50.42	50.51	39,016	-0.30(-0.59%)
May 03, 2024	50.64	50.82	50.55	50.81	56,876	-0.30(-0.59%)
May 02, 2024	50.78	51.15	50.77	51.11	134,438	+0.47(+0.93%)
May 01, 2024	50.59	50.76	50.48	50.64	27,587	+0.10(+0.20%)
Apr 30, 2024	50.52	50.66	50.46	50.54	49,248	-0.27(-0.53%)
Apr 29, 2024	50.66	50.86	50.66	50.81	52,173	+0.26(+0.51%)
Apr 26, 2024	50.46	50.55	50.41	50.55	40,497	-0.18(-0.35%)
Apr 25, 2024	50.45	50.73	50.32	50.73	51,771	+0.38(+0.75%)
Apr 24, 2024	50.29	50.36	50.19	50.35	31,486	-0.08(-0.16%)
Apr 23, 2024	50.36	50.44	50.19	50.43	34,054	+0.03(+0.06%)
Apr 22, 2024	50.07	50.40	50.05	50.40	73,070	+0.55(+1.10%)
Apr 19, 2024	49.74	49.90	49.74	49.85	29,353	+0.45(+0.91%)
Apr 18, 2024	49.32	49.50	49.22	49.40	99,843	-0.06(-0.12%)
Apr 17, 2024	49.70	49.70	49.44	49.46	62,622	-0.16(-0.32%)
Apr 16, 2024	49.74	49.77	49.56	49.62	55,159	-0.09(-0.18%)
Apr 15, 2024	50.04	50.24	49.70	49.71	54,941	-0.33(-0.66%)
Apr 12, 2024	50.20	50.43	50.03	50.04	43,925	-0.72(-1.42%)
Apr 11, 2024	50.57	50.82	50.48	50.76	48,747	-0.06(-0.12%)
Apr 10, 2024	50.63	50.82	50.53	50.82	36,596	-0.24(-0.47%)
Apr 09, 2024	51.11	51.13	50.87	51.06	128,233	-0.09(-0.18%)
Apr 08, 2024	50.83	51.17	50.83	51.15	55,040	+0.44(+0.87%)
Apr 05, 2024	50.57	50.73	50.42	50.71	25,465	+0.32(+0.63%)
Apr 04, 2024	50.51	50.77	50.33	50.39	42,783	+0.16(+0.32%)
Apr 03, 2024	50.20	50.42	50.19	50.23	144,552	+0.04(+0.08%)
Apr 02, 2024	50.42	50.42	50.15	50.19	183,944	-0.12(-0.24%)
Apr 01, 2024	50.64	50.65	50.30	50.31	55,333	-0.09(-0.18%)
Mar 28, 2024	50.38	50.56	50.28	50.40	130,274	+0.31(+0.62%)
Mar 27, 2024	49.91	50.10	49.91	50.09	118,521	+0.48(+0.97%)
Mar 26, 2024	49.82	49.87	49.61	49.61	107,291	-0.17(-0.34%)
Mar 25, 2024	49.71	49.81	49.68	49.78	33,522	+0.06(+0.12%)
Mar 22, 2024	49.83	49.84	49.68	49.72	25,837	-0.10(-0.20%)
Mar 21, 2024	49.98	49.98	49.76	49.82	104,998	-0.07(-0.14%)
Mar 20, 2024	49.60	49.91	49.52	49.89	65,512	+0.38(+0.77%)
Mar 19, 2024	49.65	49.65	49.38	49.51	132,934	-0.59(-1.18%)
Mar 18, 2024	50.15	50.15	50.02	50.10	35,301	+0.26(+0.52%)
Mar 15, 2024	50.22	50.23	49.79	49.84	166,179	-0.15(-0.30%)
Mar 14, 2024	50.20	50.31	49.99	49.99	97,884	-0.03(-0.06%)
Mar 13, 2024	50.22	50.22	49.88	50.02	126,302	-0.87(-1.71%)
Mar 12, 2024	50.84	50.90	50.68	50.89	71,976	+0.12(+0.24%)
Mar 11, 2024	50.91	50.91	50.74	50.77	81,933	-0.54(-1.05%)
Mar 08, 2024	51.42	51.49	51.27	51.31	224,417	+0.00(+0.00%)
Mar 07, 2024	51.29	51.34	51.14	51.31	64,304	+0.16(+0.31%)
Mar 06, 2024	51.15	51.22	51.07	51.15	65,454	+0.50(+0.99%)
Mar 05, 2024	50.85	50.94	50.64	50.65	69,930	-0.21(-0.41%)
Mar 04, 2024	50.76	50.89	50.76	50.86	122,244	-0.07(-0.14%)
Mar 01, 2024	50.81	51.00	50.81	50.93	146,077	+0.93(+1.86%)
Feb 29, 2024	50.11	50.11	49.98	50.00	111,257	-0.07(-0.14%)
Feb 28, 2024	50.14	50.14	49.84	50.07	107,725	-0.40(-0.79%)
Feb 27, 2024	50.58	50.58	50.39	50.47	70,290	+0.08(+0.16%)
Feb 26, 2024	50.38	50.50	50.34	50.39	64,991	-0.26(-0.51%)
Feb 23, 2024	50.63	50.69	50.54	50.65	81,561	-0.01(-0.02%)
Feb 22, 2024	50.60	50.68	50.48	50.66	53,701	+0.45(+0.90%)
Feb 21, 2024	50.47	50.47	50.13	50.21	90,002	-0.44(-0.87%)
Feb 20, 2024	50.78	50.78	50.55	50.65	85,382	+0.48(+0.96%)
Feb 16, 2024	50.11	50.23	50.11	50.17	40,502	+0.11(+0.22%)
Feb 15, 2024	49.96	50.13	49.91	50.06	27,829	+0.20(+0.40%)
Feb 14, 2024	49.76	49.90	49.75	49.86	65,194	+0.70(+1.42%)
Feb 13, 2024	49.35	49.35	48.96	49.16	65,346	-0.31(-0.63%)
Feb 12, 2024	49.38	49.59	49.36	49.47	67,299	-0.34(-0.68%)
Feb 09, 2024	49.48	49.85	49.48	49.81	71,649	+0.37(+0.75%)
Feb 08, 2024	49.63	49.64	49.37	49.44	110,539	-0.62(-1.24%)
Feb 07, 2024	50.08	50.17	49.96	50.06	95,739	-0.04(-0.08%)
Feb 06, 2024	49.98	50.21	49.98	50.10	131,081	+0.60(+1.21%)
Feb 05, 2024	49.62	49.62	49.31	49.50	109,482	-0.31(-0.62%)
Feb 02, 2024	49.70	49.86	49.49	49.81	116,504	+0.07(+0.14%)
Feb 01, 2024	49.49	49.78	49.42	49.74	126,759	+0.40(+0.81%)
Jan 31, 2024	49.50	49.63	49.21	49.34	62,496	+0.26(+0.53%)
Jan 30, 2024	48.96	49.08	48.86	49.08	91,708	-0.47(-0.95%)
Jan 29, 2024	49.40	49.59	49.32	49.55	77,532	+0.70(+1.43%)
Jan 26, 2024	48.84	49.04	48.77	48.85	63,781	+0.01(+0.02%)
Jan 25, 2024	48.88	48.88	48.74	48.84	74,193	-0.04(-0.08%)
Jan 24, 2024	48.94	49.08	48.78	48.88	95,526	+0.36(+0.74%)
Jan 23, 2024	48.57	48.62	48.27	48.52	108,474	-1.01(-2.04%)
Jan 22, 2024	49.60	49.76	49.46	49.53	88,428	+0.18(+0.36%)
Jan 19, 2024	49.20	49.43	49.09	49.35	40,006	+0.34(+0.69%)
Jan 18, 2024	48.92	49.02	48.85	49.01	65,162	+0.22(+0.45%)
Jan 17, 2024	48.96	48.96	48.63	48.79	106,543	-0.78(-1.57%)
Jan 16, 2024	50.04	50.05	49.55	49.57	105,574	-0.56(-1.12%)
Jan 12, 2024	50.08	50.22	49.98	50.13	109,377	+0.82(+1.66%)
Jan 11, 2024	49.29	49.35	49.04	49.31	89,475	+0.02(+0.04%)
Jan 10, 2024	49.25	49.30	49.13	49.29	55,598	+0.33(+0.67%)
Jan 09, 2024	49.04	49.04	48.86	48.96	136,115	-0.33(-0.67%)
Jan 08, 2024	49.10	49.32	49.03	49.29	52,477	-0.13(-0.26%)
Jan 05, 2024	49.44	49.59	49.33	49.42	126,143	+0.20(+0.41%)
Jan 04, 2024	49.25	49.36	49.17	49.22	54,038	+0.39(+0.80%)
Jan 03, 2024	48.91	48.96	48.76	48.83	65,694	-0.28(-0.57%)
Jan 02, 2024	49.09	49.18	48.97	49.11	78,597	-0.10(-0.20%)
Dec 29, 2023	49.32	49.39	49.09	49.21	53,359	-0.29(-0.59%)
Dec 28, 2023	49.49	49.61	49.43	49.50	77,444	+0.24(+0.49%)
Dec 27, 2023	49.31	49.35	49.18	49.26	79,031	+0.47(+0.96%)
Dec 26, 2023	48.98	48.98	48.74	48.79	75,941	+0.15(+0.31%)
Dec 22, 2023	48.70	48.78	48.64	48.64	55,143	+0.03(+0.06%)
Dec 21, 2023	48.35	48.68	48.35	48.61	77,482	+0.76(+1.59%)
Dec 20, 2023	48.30	48.30	47.85	47.85	150,437	-1.12(-2.29%)
Dec 19, 2023	48.87	49.08	48.87	48.97	64,272	+0.23(+0.47%)
Dec 18, 2023	48.75	48.83	48.59	48.75	46,200	+0.10(+0.20%)
Dec 15, 2023	48.92	49.03	48.65	48.65	98,555	+0.11(+0.23%)
Dec 14, 2023	48.48	48.71	48.48	48.54	78,760	+0.29(+0.60%)
Dec 13, 2023	47.73	48.25	47.56	48.25	211,002	+0.51(+1.06%)
Dec 12, 2023	47.63	47.74	47.42	47.74	87,969	-0.09(-0.19%)
Dec 11, 2023	47.78	47.88	47.73	47.83	33,913	+0.12(+0.25%)
Dec 08, 2023	47.67	47.80	47.58	47.71	70,772	+0.04(+0.08%)
Dec 07, 2023	47.75	47.75	47.65	47.67	50,523	+0.01(+0.02%)
Dec 06, 2023	47.80	47.85	47.66	47.66	69,794	+0.03(+0.06%)
Dec 05, 2023	47.48	47.64	47.43	47.63	56,801	+0.41(+0.87%)
Dec 04, 2023	47.26	47.40	47.04	47.22	49,867	+0.55(+1.17%)
Dec 01, 2023	46.29	46.68	46.26	46.67	45,187	+0.46(+0.99%)
Nov 30, 2023	46.17	46.21	46.01	46.21	35,300	+0.20(+0.43%)
Nov 29, 2023	45.93	46.13	45.93	46.01	41,804	+0.22(+0.48%)
Nov 28, 2023	45.58	45.80	45.58	45.79	25,729	+0.45(+0.99%)
Nov 27, 2023	45.48	45.48	45.35	45.35	21,547	-0.13(-0.28%)
Nov 24, 2023	45.40	45.56	45.38	45.48	20,232	-0.07(-0.15%)
Nov 22, 2023	45.47	45.56	45.44	45.55	48,273	+0.10(+0.22%)
Nov 21, 2023	45.46	45.46	45.36	45.45	29,948	+0.20(+0.44%)
Nov 20, 2023	45.25	45.31	45.11	45.25	39,313	-0.09(-0.20%)
Nov 17, 2023	45.29	45.41	45.26	45.34	64,714	+0.04(+0.09%)
Nov 16, 2023	45.31	45.42	45.23	45.30	19,415	-0.01(-0.02%)
Nov 15, 2023	45.33	45.42	45.19	45.31	102,117	-0.03(-0.07%)
Nov 14, 2023	45.15	45.43	45.06	45.34	91,774	+0.59(+1.31%)
Nov 13, 2023	44.72	44.85	44.59	44.75	113,666	-0.05(-0.11%)
Nov 10, 2023	44.65	44.89	44.64	44.80	19,356	+0.31(+0.69%)
Nov 09, 2023	44.67	44.67	44.39	44.49	56,225	-0.17(-0.38%)
Nov 08, 2023	44.69	44.73	44.61	44.66	22,457	+0.05(+0.11%)
Nov 07, 2023	44.52	44.66	44.41	44.61	27,229	-0.04(-0.09%)
Nov 06, 2023	44.67	44.76	44.59	44.65	55,064	-0.01(-0.02%)
Nov 03, 2023	44.45	44.66	44.35	44.66	14,017	+0.33(+0.74%)
Nov 02, 2023	44.25	44.39	44.14	44.33	32,553	+0.21(+0.47%)