India MSCI Ishares ETF (NY: INDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.88	33.29	32.85	33.27	10,522,504	+0.25(+0.76%)
May 30, 2019	32.83	33.02	32.77	33.02	4,018,644	+0.31(+0.96%)
May 29, 2019	32.75	32.76	32.58	32.71	8,666,528	-0.23(-0.70%)
May 28, 2019	32.94	33.02	32.88	32.94	7,860,427	+0.17(+0.51%)
May 24, 2019	32.77	32.85	32.68	32.77	4,751,882	+0.47(+1.46%)
May 23, 2019	32.13	32.39	32.05	32.30	5,051,125	-0.06(-0.20%)
May 22, 2019	32.37	32.46	32.34	32.37	7,868,687	-0.14(-0.43%)
May 21, 2019	32.31	32.51	32.17	32.51	8,107,760	-0.06(-0.17%)
May 20, 2019	32.55	32.67	32.47	32.56	7,530,110	+1.38(+4.42%)
May 17, 2019	31.27	31.32	31.16	31.18	4,240,945	+0.10(+0.33%)
May 16, 2019	30.99	31.19	30.96	31.08	5,729,371	+0.38(+1.23%)
May 15, 2019	30.55	30.71	30.49	30.70	4,263,771	-0.18(-0.60%)
May 14, 2019	30.75	30.93	30.67	30.89	6,272,526	+0.67(+2.20%)
May 13, 2019	30.37	30.40	30.18	30.22	6,039,742	-0.82(-2.65%)
May 10, 2019	31.02	31.10	30.77	31.04	6,353,793	+0.06(+0.21%)
May 09, 2019	30.98	31.09	30.73	30.98	6,780,127	-0.40(-1.27%)
May 08, 2019	31.49	31.53	31.34	31.38	5,121,559	-0.26(-0.82%)
May 07, 2019	31.87	31.88	31.54	31.64	4,748,492	-0.79(-2.42%)
May 06, 2019	32.35	32.49	32.27	32.42	3,480,848	-0.48(-1.46%)
May 03, 2019	32.85	32.95	32.77	32.90	2,315,493	+0.31(+0.96%)
May 02, 2019	32.68	32.74	32.52	32.59	4,092,883	-0.15(-0.45%)
May 01, 2019	32.88	33.07	32.70	32.74	4,319,210	-0.10(-0.31%)
Apr 30, 2019	32.86	32.92	32.67	32.84	4,468,380	-0.06(-0.17%)
Apr 29, 2019	32.81	32.90	32.81	32.89	3,885,870	+0.05(+0.14%)
Apr 26, 2019	32.66	32.87	32.64	32.85	3,202,849	+0.43(+1.34%)
Apr 25, 2019	32.28	32.44	32.25	32.41	3,313,613	-0.05(-0.14%)
Apr 24, 2019	32.65	32.68	32.42	32.46	4,620,898	+0.05(+0.14%)
Apr 23, 2019	32.38	32.49	32.34	32.41	2,917,874	+0.03(+0.09%)
Apr 22, 2019	32.42	32.45	32.31	32.39	2,531,782	-0.71(-2.15%)
Apr 18, 2019	33.05	33.15	32.96	33.10	3,132,886	-0.06(-0.20%)
Apr 17, 2019	33.19	33.25	33.09	33.16	3,578,978	+0.14(+0.42%)
Apr 16, 2019	33.01	33.08	32.98	33.02	2,573,720	+0.16(+0.48%)
Apr 15, 2019	32.84	32.90	32.75	32.87	2,675,676	+0.12(+0.37%)
Apr 12, 2019	32.76	32.82	32.71	32.75	3,184,466	+0.00(+0.00%)
Apr 11, 2019	32.80	32.83	32.70	32.75	2,176,791	-0.06(-0.17%)
Apr 10, 2019	32.76	32.86	32.74	32.80	3,617,014	-0.07(-0.23%)
Apr 09, 2019	32.83	32.91	32.79	32.88	1,768,910	+0.22(+0.68%)
Apr 08, 2019	32.61	32.70	32.58	32.65	3,647,132	-0.42(-1.26%)
Apr 05, 2019	33.00	33.12	32.93	33.07	4,847,041	+0.22(+0.68%)
Apr 04, 2019	32.77	32.95	32.76	32.85	4,666,710	-0.37(-1.11%)
Apr 03, 2019	33.05	33.24	33.04	33.22	4,284,819	+0.10(+0.31%)
Apr 02, 2019	33.18	33.20	33.03	33.12	3,676,885	+0.18(+0.56%)
Apr 01, 2019	32.88	32.99	32.81	32.93	5,548,269	+0.33(+1.02%)
Mar 29, 2019	32.68	32.73	32.49	32.60	3,405,169	+0.12(+0.37%)
Mar 28, 2019	32.39	32.52	32.34	32.48	5,249,872	+0.46(+1.44%)
Mar 27, 2019	32.14	32.21	31.92	32.02	5,449,415	-0.30(-0.92%)
Mar 26, 2019	32.42	32.46	32.22	32.31	4,679,077	+0.31(+0.98%)
Mar 25, 2019	32.05	32.14	31.96	32.00	4,350,164	-0.07(-0.23%)
Mar 22, 2019	32.33	32.39	32.04	32.07	6,439,328	-0.80(-2.42%)
Mar 21, 2019	32.77	32.89	32.69	32.87	4,614,709	-0.11(-0.34%)
Mar 20, 2019	32.66	33.14	32.56	32.98	6,836,591	+0.25(+0.76%)
Mar 19, 2019	32.77	32.81	32.67	32.73	4,075,234	-0.06(-0.17%)
Mar 18, 2019	32.62	32.80	32.60	32.78	4,434,868	+0.34(+1.05%)
Mar 15, 2019	32.34	32.58	32.26	32.44	5,753,644	+0.36(+1.12%)
Mar 14, 2019	32.02	32.09	31.93	32.08	2,933,751	+0.13(+0.41%)
Mar 13, 2019	32.11	32.15	31.88	31.95	5,599,090	-0.08(-0.26%)
Mar 12, 2019	31.93	32.06	31.90	32.03	3,347,557	+0.23(+0.73%)
Mar 11, 2019	31.59	31.83	31.54	31.80	5,766,797	+0.88(+2.84%)
Mar 08, 2019	30.92	30.99	30.80	30.92	5,583,764	+0.03(+0.09%)
Mar 07, 2019	31.20	31.20	30.86	30.90	6,498,553	-0.31(-1.01%)
Mar 06, 2019	31.17	31.28	31.15	31.21	5,359,874	+0.25(+0.81%)
Mar 05, 2019	30.67	30.98	30.61	30.96	10,186,256	+0.95(+3.17%)
Mar 04, 2019	30.10	30.21	29.88	30.01	4,361,173	-0.10(-0.34%)