Skip to main content

India MSCI Ishares ETF (NY: INDA )

57.66 -0.30 (-0.52%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 41.73 41.74 41.46 41.62 3,304,225 -0.11(-0.26%)
May 30, 2023 41.98 41.98 41.66 41.73 2,367,424 -0.21(-0.50%)
May 26, 2023 41.70 42.01 41.68 41.94 2,211,746 +0.61(+1.47%)
May 25, 2023 41.36 41.37 41.24 41.33 1,982,875 +0.22(+0.53%)
May 24, 2023 41.21 41.23 41.08 41.11 1,480,940 +0.06(+0.15%)
May 23, 2023 41.19 41.24 41.03 41.05 1,715,741 -0.13(-0.32%)
May 22, 2023 41.12 41.22 41.06 41.18 2,833,852 +0.38(+0.93%)
May 19, 2023 40.82 40.90 40.73 40.80 1,660,708 -0.05(-0.12%)
May 18, 2023 40.78 40.87 40.66 40.85 2,044,962 -0.30(-0.73%)
May 17, 2023 41.16 41.21 41.05 41.15 1,645,120 -0.06(-0.15%)
May 16, 2023 41.31 41.38 41.20 41.21 1,437,153 -0.37(-0.89%)
May 15, 2023 41.44 41.61 41.38 41.58 2,840,603 +0.34(+0.82%)
May 12, 2023 41.38 41.39 41.18 41.24 1,498,334 -0.14(-0.34%)
May 11, 2023 41.45 41.45 41.26 41.38 2,728,363 -0.25(-0.60%)
May 10, 2023 41.65 41.65 41.42 41.63 2,024,925 +0.24(+0.58%)
May 09, 2023 41.29 41.41 41.28 41.39 2,377,337 -0.06(-0.14%)
May 08, 2023 41.56 41.57 41.40 41.45 1,173,881 +0.13(+0.31%)
May 05, 2023 41.09 41.35 41.09 41.32 1,608,664 +0.14(+0.34%)
May 04, 2023 41.17 41.25 41.11 41.18 1,661,325 +0.34(+0.83%)
May 03, 2023 40.91 41.08 40.84 40.84 1,798,158 -0.14(-0.34%)
May 02, 2023 41.07 41.07 40.85 40.98 3,021,728 -0.06(-0.15%)
May 01, 2023 41.11 41.21 41.02 41.04 1,381,298 +0.00(+0.00%)
Apr 28, 2023 40.90 41.05 40.90 41.04 1,839,511 +0.37(+0.91%)
Apr 27, 2023 40.57 40.69 40.49 40.67 1,200,341 +0.49(+1.22%)
Apr 26, 2023 40.32 40.37 40.16 40.18 1,205,217 +0.25(+0.62%)
Apr 25, 2023 40.17 40.17 39.92 39.93 1,752,331 -0.18(-0.45%)
Apr 24, 2023 40.05 40.12 40.00 40.11 934,347 +0.31(+0.78%)
Apr 21, 2023 39.66 39.80 39.57 39.80 1,079,711 +0.02(+0.05%)
Apr 20, 2023 39.76 39.86 39.71 39.78 1,083,342 +0.05(+0.13%)
Apr 19, 2023 39.69 39.77 39.66 39.73 1,155,426 -0.13(-0.33%)
Apr 18, 2023 39.96 39.96 39.76 39.86 1,332,331 -0.08(-0.20%)
Apr 17, 2023 39.96 39.98 39.86 39.94 1,655,898 -0.14(-0.35%)
Apr 14, 2023 40.20 40.29 40.01 40.08 1,857,359 -0.19(-0.47%)
Apr 13, 2023 40.25 40.31 40.18 40.27 1,566,715 +0.15(+0.37%)
Apr 12, 2023 40.30 40.31 40.09 40.12 1,913,877 +0.13(+0.32%)
Apr 11, 2023 39.93 40.05 39.93 39.99 1,636,190 +0.14(+0.35%)
Apr 10, 2023 39.77 39.88 39.71 39.85 1,110,718 -0.02(-0.05%)
Apr 06, 2023 39.74 39.92 39.68 39.87 1,042,911 +0.26(+0.66%)
Apr 05, 2023 39.71 39.74 39.52 39.61 1,042,228 +0.09(+0.23%)
Apr 04, 2023 39.52 39.60 39.44 39.52 1,699,519 +0.11(+0.28%)
Apr 03, 2023 39.23 39.43 39.22 39.42 1,724,717 +0.13(+0.33%)
Mar 31, 2023 39.20 39.32 39.15 39.29 1,566,547 +0.52(+1.34%)
Mar 30, 2023 38.80 38.87 38.71 38.77 1,515,035 +0.18(+0.47%)
Mar 29, 2023 38.52 38.62 38.49 38.59 1,753,662 +0.26(+0.68%)
Mar 28, 2023 38.36 38.42 38.20 38.33 2,787,827 -0.25(-0.65%)
Mar 27, 2023 38.44 38.61 38.40 38.58 2,609,172 +0.10(+0.26%)
Mar 24, 2023 38.30 38.49 38.24 38.48 1,620,886 -0.17(-0.44%)
Mar 23, 2023 38.79 38.97 38.61 38.65 4,279,064 +0.19(+0.49%)
Mar 22, 2023 38.64 38.94 38.45 38.46 2,202,109 -0.10(-0.26%)
Mar 21, 2023 38.64 38.68 38.40 38.56 3,314,887 +0.08(+0.21%)
Mar 20, 2023 38.32 38.51 38.28 38.48 2,346,187 +0.17(+0.44%)
Mar 17, 2023 38.50 38.53 38.23 38.31 3,385,844 -0.32(-0.83%)
Mar 16, 2023 38.04 38.63 38.04 38.63 1,921,370 +0.66(+1.73%)
Mar 15, 2023 37.86 37.99 37.69 37.97 3,303,645 -0.83(-2.14%)
Mar 14, 2023 38.69 38.87 38.61 38.80 1,833,854 +0.15(+0.39%)
Mar 13, 2023 38.74 39.00 38.61 38.65 2,895,010 -0.62(-1.58%)
Mar 10, 2023 39.50 39.60 39.23 39.27 3,293,148 -0.25(-0.63%)
Mar 09, 2023 39.84 39.86 39.49 39.52 4,307,148 -0.64(-1.59%)
Mar 08, 2023 40.11 40.18 40.03 40.15 1,282,585 +0.37(+0.93%)
Mar 07, 2023 40.19 40.19 39.77 39.78 2,278,194 -0.33(-0.82%)
Mar 06, 2023 40.16 40.27 40.05 40.11 2,351,128 +0.10(+0.25%)
Mar 03, 2023 39.85 40.07 39.74 40.01 3,983,216 +0.74(+1.88%)
Mar 02, 2023 39.06 39.36 38.96 39.28 3,961,133 +0.14(+0.36%)
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.