India MSCI Ishares ETF (NY: INDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	33.56	33.74	33.45	33.65	7,122,597	-0.01(-0.03%)
May 30, 2018	33.27	33.68	33.27	33.66	7,081,979	+0.52(+1.57%)
May 29, 2018	33.41	33.48	33.03	33.14	7,135,771	-0.30(-0.90%)
May 25, 2018		33.44	33.44	33.44	0	+0.57(+1.73%)
May 24, 2018	32.71	32.88	32.57	32.87	3,046,710	+0.22(+0.67%)
May 23, 2018	32.50	32.69	32.38	32.65	2,933,064	-0.22(-0.67%)
May 22, 2018	32.86	32.98	32.82	32.87	2,543,065	+0.14(+0.43%)
May 21, 2018	32.77	32.80	32.67	32.73	3,239,221	-0.20(-0.61%)
May 18, 2018	32.99	33.00	32.83	32.93	4,130,237	-0.44(-1.32%)
May 17, 2018	33.49	33.58	33.33	33.37	3,582,930	-0.44(-1.30%)
May 16, 2018	33.64	33.85	33.64	33.81	3,783,233	+0.42(+1.26%)
May 15, 2018	33.43	33.58	33.34	33.39	4,604,842	-0.51(-1.50%)
May 14, 2018	34.08	34.14	33.89	33.90	2,367,280	-0.26(-0.76%)
May 11, 2018	34.27	34.36	34.10	34.16	1,815,460	-0.19(-0.55%)
May 10, 2018	34.11	34.42	34.11	34.35	4,438,941	+0.14(+0.41%)
May 09, 2018	34.18	34.25	34.03	34.21	2,242,600	+0.07(+0.21%)
May 08, 2018	34.24	34.27	34.04	34.14	2,398,167	-0.11(-0.32%)
May 07, 2018	34.22	34.38	34.16	34.25	1,689,589	+0.01(+0.03%)
May 04, 2018	34.11	34.38	34.02	34.24	1,992,843	-0.12(-0.35%)
May 03, 2018	34.50	34.54	34.16	34.36	3,696,957	-0.11(-0.32%)
May 02, 2018	34.75	34.77	34.47	34.47	3,578,252	-0.37(-1.06%)
May 01, 2018	34.90	34.90	34.47	34.84	2,240,549	-0.11(-0.31%)
Apr 30, 2018	35.03	35.12	34.88	34.95	4,513,208	+0.00(+0.00%)
Apr 27, 2018	34.90	35.01	34.83	34.95	2,547,642	+0.32(+0.92%)
Apr 26, 2018	34.41	34.65	34.41	34.63	2,731,318	+0.43(+1.26%)
Apr 25, 2018	34.26	34.30	34.10	34.20	3,045,866	-0.15(-0.44%)
Apr 24, 2018	34.62	34.76	34.33	34.35	6,409,586	-0.06(-0.17%)
Apr 23, 2018	34.65	34.68	34.33	34.41	3,755,428	-0.05(-0.15%)
Apr 20, 2018	34.66	34.66	34.35	34.46	3,010,618	-0.07(-0.20%)
Apr 19, 2018	34.84	34.84	34.47	34.53	2,576,181	-0.38(-1.09%)
Apr 18, 2018	34.89	35.02	34.83	34.91	2,034,225	+0.00(+0.00%)
Apr 17, 2018	34.80	35.05	34.80	34.91	2,596,115	+0.04(+0.11%)
Apr 16, 2018	34.87	34.95	34.80	34.87	2,854,284	+0.18(+0.52%)
Apr 13, 2018	34.96	34.99	34.65	34.69	2,133,367	-0.24(-0.69%)
Apr 12, 2018	34.88	34.99	34.78	34.93	1,734,941	+0.16(+0.46%)
Apr 11, 2018	34.61	34.82	34.52	34.77	4,692,944	-0.06(-0.17%)
Apr 10, 2018	34.69	34.85	34.59	34.83	3,944,457	+0.28(+0.81%)
Apr 09, 2018	34.63	34.78	34.46	34.55	2,352,960	+0.32(+0.93%)
Apr 06, 2018	34.63	34.77	34.17	34.23	3,537,417	-0.40(-1.16%)
Apr 05, 2018	34.57	34.83	34.56	34.63	3,314,079	+0.31(+0.90%)
Apr 04, 2018	33.75	34.38	33.71	34.32	3,090,226	-0.09(-0.26%)
Apr 03, 2018	34.23	34.42	34.10	34.41	4,324,268	+0.59(+1.74%)
Apr 02, 2018	34.12	34.24	33.66	33.82	4,058,415	-0.31(-0.91%)
Mar 29, 2018		34.13	34.13	34.13	0	+0.47(+1.40%)
Mar 28, 2018	33.60	33.77	33.41	33.66	3,444,708	-0.05(-0.15%)
Mar 27, 2018	33.97	34.13	33.66	33.71	4,201,713	-0.33(-0.97%)
Mar 26, 2018	33.89	34.04	33.69	34.04	4,251,928	+1.07(+3.25%)
Mar 23, 2018	33.44	33.60	32.97	32.97	5,331,089	-0.33(-0.99%)
Mar 22, 2018	33.69	33.72	33.29	33.30	6,787,456	-0.83(-2.43%)
Mar 21, 2018	33.83	34.19	33.80	34.13	2,962,024	+0.40(+1.19%)
Mar 20, 2018	33.73	33.85	33.68	33.73	4,015,787	+0.36(+1.08%)
Mar 19, 2018	33.57	33.57	33.27	33.37	3,368,996	-0.55(-1.62%)
Mar 16, 2018	34.20	34.26	33.92	33.92	3,552,723	-0.42(-1.22%)
Mar 15, 2018	34.63	34.63	34.31	34.34	2,745,904	-0.36(-1.04%)
Mar 14, 2018	34.89	35.01	34.63	34.70	2,573,021	-0.04(-0.12%)
Mar 13, 2018	34.99	35.06	34.66	34.74	2,832,111	-0.05(-0.14%)
Mar 12, 2018	34.73	34.83	34.62	34.79	2,940,658	+0.29(+0.84%)
Mar 09, 2018	34.05	34.54	34.03	34.50	3,644,167	+0.45(+1.32%)
Mar 08, 2018	34.02	34.14	33.85	34.05	2,557,642	+0.10(+0.29%)
Mar 07, 2018		34.00	33.72	33.95	3,178,167	-0.08(-0.24%)
Mar 06, 2018	34.27	34.28	34.01	34.03	3,515,239	-0.47(-1.36%)
Mar 05, 2018	34.30	34.55	34.16	34.50	3,937,052	+0.04(+0.12%)
Mar 02, 2018	34.02	34.47	33.89	34.46	5,614,196	+0.18(+0.53%)