Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.69 +0.39 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.23 17.32 17.13 17.31 690,581 +0.01(+0.05%)
May 30, 2012 17.35 17.35 17.14 17.30 122,221 -0.35(-1.96%)
May 29, 2012 17.75 17.78 17.55 17.65 111,092 +0.19(+1.09%)
May 25, 2012 17.37 17.47 17.36 17.46 48,985 +0.09(+0.50%)
May 24, 2012 17.42 17.48 17.27 17.37 74,680 +0.31(+1.83%)
May 23, 2012 17.06 17.10 16.77 17.06 110,571 -0.16(-0.95%)
May 22, 2012 17.38 17.50 17.19 17.23 123,778 -0.51(-2.88%)
May 21, 2012 17.51 17.79 17.49 17.74 128,191 +0.23(+1.34%)
May 18, 2012 17.61 17.70 17.44 17.50 46,696 +0.12(+0.70%)
May 17, 2012 17.55 17.57 17.38 17.38 75,652 -0.19(-1.08%)
May 16, 2012 17.68 17.74 17.53 17.57 168,442 -0.24(-1.36%)
May 15, 2012 18.01 18.01 17.78 17.81 137,583 +0.04(+0.24%)
May 14, 2012 17.87 17.91 17.77 17.77 81,475 -0.34(-1.86%)
May 11, 2012 18.07 18.25 18.07 18.11 96,290 -0.25(-1.37%)
May 10, 2012 18.37 18.45 18.33 18.36 324,231 +0.19(+1.05%)
May 09, 2012 18.05 18.26 18.03 18.17 129,260 -0.21(-1.13%)
May 08, 2012 18.52 18.52 18.22 18.38 58,342 -0.67(-3.50%)
May 07, 2012 19.05 19.07 18.97 19.04 124,006 +0.54(+2.90%)
May 04, 2012 18.65 18.66 18.50 18.51 98,678 -0.42(-2.20%)
May 03, 2012 19.14 19.15 18.90 18.92 157,601 -0.46(-2.39%)
May 02, 2012 19.42 19.47 19.36 19.39 96,863 -0.26(-1.30%)
May 01, 2012 19.61 19.81 19.61 19.64 46,797 -0.01(-0.04%)
Apr 30, 2012 19.53 19.68 19.53 19.65 166,780 +0.11(+0.58%)
Apr 27, 2012 19.62 19.62 19.43 19.54 72,954 -0.10(-0.48%)
Apr 26, 2012 19.49 19.67 19.48 19.63 53,682 +0.03(+0.18%)
Apr 25, 2012 19.53 19.61 19.50 19.60 97,473 +0.09(+0.44%)
Apr 24, 2012 19.50 19.61 19.47 19.51 161,496 -0.04(-0.22%)
Apr 23, 2012 19.53 19.57 19.33 19.55 209,549 -0.57(-2.84%)
Apr 20, 2012 20.14 20.21 20.11 20.13 270,934 -0.01(-0.04%)
Apr 19, 2012 20.10 20.28 20.04 20.13 147,436 -0.08(-0.39%)
Apr 18, 2012 20.19 20.28 20.16 20.21 52,852 -0.28(-1.35%)
Apr 17, 2012 20.23 20.56 20.23 20.49 101,798 +0.66(+3.32%)
Apr 16, 2012 19.95 20.02 19.80 19.83 11,798 +0.08(+0.39%)
Apr 13, 2012 20.02 20.04 19.75 19.75 236,845 -0.80(-3.92%)
Apr 12, 2012 20.23 20.58 20.23 20.56 110,031 +0.51(+2.55%)
Apr 11, 2012 20.08 20.10 19.98 20.05 41,142 +0.24(+1.22%)
Apr 10, 2012 20.03 20.07 19.78 19.81 162,052 -0.29(-1.46%)
Apr 09, 2012 20.19 20.32 20.07 20.10 61,745 -0.42(-2.07%)
Apr 05, 2012 20.39 20.52 20.39 20.52 130,311 +0.08(+0.38%)
Apr 04, 2012 20.62 20.62 20.33 20.45 85,134 -0.33(-1.58%)
Apr 03, 2012 20.96 20.96 20.69 20.77 46,320 -0.09(-0.42%)
Apr 02, 2012 20.58 20.90 20.52 20.86 149,795 +0.32(+1.56%)
Mar 30, 2012 20.50 20.54 20.39 20.54 201,470 +0.57(+2.86%)
Mar 29, 2012 19.94 20.03 19.81 19.97 242,071 -0.12(-0.60%)
Mar 28, 2012 20.16 20.20 19.94 20.09 97,652 -0.27(-1.32%)
Mar 27, 2012 20.41 20.41 20.32 20.36 101,965 +0.14(+0.68%)
Mar 26, 2012 20.13 20.22 20.09 20.22 109,000 -0.15(-0.72%)
Mar 23, 2012 20.33 20.37 20.14 20.37 98,427 +0.26(+1.29%)
Mar 22, 2012 20.13 20.16 20.00 20.11 231,102 -0.74(-3.57%)
Mar 21, 2012 20.83 20.88 20.77 20.85 75,354 +0.30(+1.47%)
Mar 20, 2012 20.57 20.57 20.39 20.55 178,512 -0.11(-0.54%)
Mar 19, 2012 20.66 20.78 20.62 20.66 176,629 -0.27(-1.28%)
Mar 16, 2012 20.98 21.01 20.93 20.93 99,689 -0.31(-1.47%)
Mar 15, 2012 21.13 21.24 21.05 21.24 164,588 -0.29(-1.37%)
Mar 14, 2012 21.64 21.64 21.41 21.54 220,487 -0.24(-1.11%)
Mar 13, 2012 21.36 21.78 21.36 21.78 325,600 +0.62(+2.95%)
Mar 12, 2012 21.22 21.23 21.03 21.16 133,385 -0.14(-0.65%)
Mar 09, 2012 21.36 21.42 21.21 21.29 233,502 +0.44(+2.12%)
Mar 08, 2012 20.75 20.85 20.65 20.85 196,462 +0.42(+2.03%)
Mar 07, 2012 20.33 20.44 20.30 20.44 109,133 +0.33(+1.64%)
Mar 06, 2012 20.23 20.27 20.03 20.11 163,626 -0.78(-3.73%)
Mar 05, 2012 20.99 20.99 20.84 20.89 79,648 -0.45(-2.11%)
Mar 02, 2012 21.38 21.41 21.29 21.34 36,304 -0.18(-0.84%)
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.