Skip to main content

India MSCI Ishares ETF (NY: INDA )

58.08 +0.42 (+0.72%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 22.71 22.74 22.30 22.35 298,169 -0.66(-2.87%)
May 30, 2013 22.96 23.11 22.96 23.01 16,574 +0.06(+0.27%)
May 29, 2013 23.07 23.07 22.94 22.95 28,907 -0.25(-1.08%)
May 28, 2013 23.43 23.43 23.16 23.20 54,458 +0.34(+1.48%)
May 24, 2013 22.86 22.91 22.78 22.86 505,070 -0.02(-0.08%)
May 23, 2013 22.74 22.90 22.74 22.88 20,320 -0.35(-1.50%)
May 22, 2013 23.46 23.66 23.16 23.23 39,790 -0.39(-1.66%)
May 21, 2013 23.68 23.68 23.53 23.62 53,827 -0.22(-0.93%)
May 20, 2013 23.81 23.91 23.81 23.84 20,024 -0.12(-0.48%)
May 17, 2013 23.85 23.97 23.85 23.96 5,561 +0.08(+0.34%)
May 16, 2013 24.03 24.03 23.86 23.88 36,695 +0.03(+0.11%)
May 15, 2013 23.85 23.90 23.76 23.85 33,566 +0.60(+2.57%)
May 13, 2013 23.29 23.32 23.23 23.25 309,953 -0.43(-1.81%)
May 10, 2013 23.48 23.68 23.48 23.68 47,604 +0.06(+0.26%)
May 09, 2013 23.69 23.80 23.56 23.62 30,669 -0.40(-1.67%)
May 08, 2013 23.87 24.02 23.87 24.02 13,000 +0.20(+0.82%)
May 07, 2013 23.81 23.91 23.73 23.82 120,536 +0.18(+0.75%)
May 06, 2013 23.72 23.72 23.58 23.64 437,621 -0.07(-0.30%)
May 03, 2013 23.71 23.89 23.72 23.72 876,912 -0.11(-0.45%)
May 02, 2013 23.59 23.83 23.59 23.82 148,852 +0.46(+1.98%)
May 01, 2013 23.47 23.47 23.34 23.36 20,287 -0.28(-1.17%)
Apr 30, 2013 23.34 23.66 23.28 23.64 146,156 +0.49(+2.12%)
Apr 29, 2013 23.01 23.17 22.99 23.15 39,780 +0.39(+1.72%)
Apr 26, 2013 23.04 23.15 22.75 22.75 24,513 -0.39(-1.69%)
Apr 25, 2013 23.30 23.30 23.06 23.15 139,388 -0.02(-0.08%)
Apr 24, 2013 23.16 23.21 23.12 23.16 238,249 +0.11(+0.46%)
Apr 23, 2013 22.94 23.09 22.92 23.06 863,935 +0.13(+0.58%)
Apr 22, 2013 22.90 22.96 22.78 22.92 38,832 -0.03(-0.12%)
Apr 19, 2013 22.87 22.95 22.74 22.95 202,175 +0.37(+1.66%)
Apr 18, 2013 22.54 22.65 22.49 22.58 9,501 +0.29(+1.32%)
Apr 17, 2013 22.34 22.34 22.12 22.28 348,177 -0.15(-0.67%)
Apr 16, 2013 22.36 22.50 22.26 22.43 129,207 +0.95(+4.44%)
Apr 15, 2013 22.00 22.00 21.47 21.48 90,414 -0.19(-0.86%)
Apr 12, 2013 21.60 21.80 21.54 21.67 204,769 -0.47(-2.13%)
Apr 11, 2013 22.20 22.23 22.09 22.14 212,801 -0.01(-0.04%)
Apr 10, 2013 22.04 22.15 22.04 22.15 21,127 +0.27(+1.22%)
Apr 09, 2013 21.84 21.93 21.75 21.88 343,530 -0.04(-0.16%)
Apr 08, 2013 21.85 21.93 21.82 21.92 66,870 +0.21(+0.99%)
Apr 05, 2013 21.38 21.70 21.38 21.70 66,465 -0.11(-0.49%)
Apr 04, 2013 21.93 21.93 21.65 21.81 110,406 -0.37(-1.69%)
Apr 03, 2013 22.42 22.42 22.10 22.18 249,749 -0.39(-1.74%)
Apr 02, 2013 22.61 22.62 22.49 22.58 172,762 +0.21(+0.92%)
Apr 01, 2013 22.41 22.41 22.30 22.37 18,577 -0.03(-0.12%)
Mar 28, 2013 22.32 22.40 22.32 22.40 3,266 +0.07(+0.32%)
Mar 27, 2013 22.07 22.33 22.04 22.33 157,265 +0.22(+1.01%)
Mar 26, 2013 22.26 22.30 22.10 22.10 478,024 -0.05(-0.24%)
Mar 25, 2013 22.36 22.36 21.98 22.16 50,699 -0.04(-0.20%)
Mar 22, 2013 22.15 22.27 22.15 22.20 559,356 +0.11(+0.48%)
Mar 21, 2013 22.34 22.34 22.09 22.09 16,421 -0.36(-1.59%)
Mar 20, 2013 22.53 22.53 22.37 22.45 3,954 -0.01(-0.04%)
Mar 19, 2013 22.70 22.70 22.30 22.46 13,110 -0.61(-2.66%)
Mar 18, 2013 23.23 23.23 23.02 23.07 4,289 -0.21(-0.92%)
Mar 15, 2013 23.23 23.30 23.23 23.29 32,054 -0.09(-0.38%)
Mar 14, 2013 23.07 23.38 23.07 23.38 42,933 +0.30(+1.31%)
Mar 13, 2013 23.07 23.09 22.86 23.07 503,938 -0.19(-0.80%)
Mar 12, 2013 23.49 23.49 23.19 23.26 87,449 -0.18(-0.76%)
Mar 11, 2013 23.56 23.56 23.36 23.44 12,487 -0.04(-0.19%)
Mar 08, 2013 23.49 23.55 23.30 23.48 108,129 +0.42(+1.82%)
Mar 07, 2013 23.05 23.08 23.02 23.07 4,408 +0.45(+2.01%)
Mar 06, 2013 22.65 22.70 22.59 22.61 23,419 +0.04(+0.16%)
Mar 05, 2013 22.53 22.66 22.53 22.58 70,310 +0.28(+1.24%)
Mar 04, 2013 22.09 22.30 21.99 22.30 313,799 +0.23(+1.05%)
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.