Skip to main content

India MSCI Ishares ETF (NY: INDA )

51.59 +0.50 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 44.48 44.53 44.16 44.22 4,992,419 -0.03(-0.07%)
Sep 28, 2023 44.19 44.30 44.10 44.25 3,781,074 -0.34(-0.76%)
Sep 27, 2023 44.75 44.77 44.49 44.59 5,326,285 +0.27(+0.61%)
Sep 26, 2023 44.50 44.50 44.31 44.32 2,624,414 -0.31(-0.69%)
Sep 25, 2023 44.50 44.66 44.57 44.63 2,215,053 +0.15(+0.34%)
Sep 22, 2023 44.59 44.68 44.44 44.48 2,600,494 +0.03(+0.07%)
Sep 21, 2023 44.52 44.55 44.42 44.45 4,282,257 -0.43(-0.96%)
Sep 20, 2023 45.07 45.19 44.86 44.88 3,626,885 -0.12(-0.27%)
Sep 19, 2023 45.12 45.13 44.97 45.00 2,793,404 -0.17(-0.38%)
Sep 18, 2023 45.10 45.19 45.01 45.17 2,468,509 +0.05(+0.11%)
Sep 15, 2023 45.26 45.27 45.10 45.12 2,477,799 -0.12(-0.28%)
Sep 14, 2023 45.27 45.33 45.20 45.24 2,948,622 +0.13(+0.30%)
Sep 13, 2023 45.15 45.19 45.05 45.11 1,595,276 +0.05(+0.11%)
Sep 12, 2023 45.12 45.15 44.98 45.06 3,546,345 -0.40(-0.88%)
Sep 11, 2023 45.36 45.46 45.26 45.46 2,270,990 +0.44(+0.98%)
Sep 08, 2023 44.89 45.02 44.82 45.02 2,517,132 +0.47(+1.05%)
Sep 07, 2023 44.49 44.58 44.37 44.55 3,535,245 +0.38(+0.86%)
Sep 06, 2023 44.33 44.46 44.15 44.17 1,930,763 -0.18(-0.41%)
Sep 05, 2023 44.45 44.45 44.30 44.35 1,917,943 +0.11(+0.25%)
Sep 01, 2023 44.24 44.35 44.15 44.24 2,102,995 +0.27(+0.61%)
Aug 31, 2023 44.08 44.08 43.90 43.97 3,364,584 -0.16(-0.36%)
Aug 30, 2023 44.15 44.18 44.05 44.13 2,136,412 -0.06(-0.14%)
Aug 29, 2023 43.87 44.20 43.79 44.19 2,625,651 +0.31(+0.71%)
Aug 28, 2023 43.90 43.98 43.85 43.88 2,531,729 +0.12(+0.27%)
Aug 25, 2023 43.70 43.81 43.55 43.76 2,245,931 -0.01(-0.02%)
Aug 24, 2023 43.98 44.01 43.77 43.77 2,257,791 -0.42(-0.95%)
Aug 23, 2023 43.99 44.22 43.96 44.19 2,050,026 +0.68(+1.56%)
Aug 22, 2023 43.76 43.78 43.49 43.51 2,052,675 -0.09(-0.21%)
Aug 21, 2023 43.54 43.65 43.44 43.60 4,121,704 +0.27(+0.62%)
Aug 18, 2023 43.17 43.39 43.14 43.33 3,385,827 +0.13(+0.30%)
Aug 17, 2023 43.40 43.48 43.19 43.20 2,144,877 -0.16(-0.37%)
Aug 16, 2023 43.40 43.59 43.32 43.36 2,676,099 +0.13(+0.30%)
Aug 15, 2023 43.41 43.41 43.18 43.23 3,011,844 -0.24(-0.55%)
Aug 14, 2023 43.34 43.50 43.30 43.47 4,010,327 -0.15(-0.34%)
Aug 11, 2023 43.83 43.83 43.54 43.62 4,396,557 -0.25(-0.57%)
Aug 10, 2023 44.07 44.17 43.81 43.87 1,966,058 -0.07(-0.16%)
Aug 09, 2023 44.11 44.11 43.88 43.94 1,945,941 +0.01(+0.02%)
Aug 08, 2023 44.06 44.06 43.76 43.93 1,604,029 -0.26(-0.59%)
Aug 07, 2023 44.17 44.19 44.05 44.19 1,672,294 +0.16(+0.36%)
Aug 04, 2023 43.97 44.19 43.86 44.03 2,375,126 +0.43(+0.99%)
Aug 03, 2023 43.61 43.71 43.59 43.60 3,235,398 -0.11(-0.25%)
Aug 02, 2023 43.95 43.95 43.63 43.71 3,043,163 -0.77(-1.73%)
Aug 01, 2023 44.59 44.63 44.40 44.48 1,821,003 -0.28(-0.63%)
Jul 31, 2023 44.63 44.76 44.55 44.76 2,614,238 +0.26(+0.58%)
Jul 28, 2023 44.53 44.55 44.46 44.50 1,717,948 +0.27(+0.61%)
Jul 27, 2023 44.64 44.64 44.21 44.23 3,349,314 -0.45(-1.01%)
Jul 26, 2023 44.55 44.78 44.50 44.68 2,887,002 +0.17(+0.38%)
Jul 25, 2023 44.51 44.59 44.50 44.51 1,485,614 -0.02(-0.04%)
Jul 24, 2023 44.44 44.53 44.36 44.53 1,963,927 +0.17(+0.38%)
Jul 21, 2023 44.50 44.51 44.35 44.36 1,574,856 -0.19(-0.43%)
Jul 20, 2023 44.66 44.67 44.51 44.55 2,616,101 -0.10(-0.22%)
Jul 19, 2023 44.76 44.77 44.61 44.65 1,791,891 +0.12(+0.27%)
Jul 18, 2023 44.60 44.60 44.46 44.53 2,120,278 -0.03(-0.07%)
Jul 17, 2023 44.39 44.58 44.36 44.56 2,125,301 +0.30(+0.68%)
Jul 14, 2023 44.35 44.35 44.20 44.26 2,201,894 +0.09(+0.20%)
Jul 13, 2023 44.14 44.21 44.06 44.17 6,161,548 -0.09(-0.20%)
Jul 12, 2023 44.06 44.31 44.05 44.26 3,097,910 +0.29(+0.66%)
Jul 11, 2023 43.92 43.97 43.80 43.97 2,441,260 +0.31(+0.71%)
Jul 10, 2023 43.55 43.68 43.48 43.66 1,471,376 +0.06(+0.14%)
Jul 07, 2023 43.48 43.70 43.46 43.60 1,981,983 +0.02(+0.05%)
Jul 06, 2023 43.73 43.84 43.44 43.58 3,483,078 -0.19(-0.43%)
Jul 05, 2023 43.92 43.92 43.75 43.77 1,601,801 -0.02(-0.05%)
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.