Skip to main content

India MSCI Ishares ETF (NY: INDA )

51.59 +0.50 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 45.89 46.03 45.21 46.02 3,980,077 +0.39(+0.85%)
Nov 29, 2023 45.67 45.78 45.62 45.63 2,531,584 +0.14(+0.31%)
Nov 28, 2023 45.32 45.53 45.32 45.49 2,917,114 +0.40(+0.89%)
Nov 27, 2023 45.16 45.19 45.06 45.09 2,234,351 -0.10(-0.22%)
Nov 24, 2023 45.10 45.19 45.08 45.19 673,448 -0.02(-0.04%)
Nov 22, 2023 45.24 45.26 45.15 45.21 1,864,984 +0.15(+0.33%)
Nov 21, 2023 45.04 45.16 45.02 45.06 3,205,662 +0.01(+0.02%)
Nov 20, 2023 44.90 45.06 44.84 45.05 1,600,924 +0.00(+0.01%)
Nov 17, 2023 45.06 45.11 45.00 45.05 1,941,963 +0.07(+0.14%)
Nov 16, 2023 44.99 45.06 44.90 44.98 2,457,623 +0.04(+0.09%)
Nov 15, 2023 44.98 45.03 44.87 44.94 3,390,821 -0.14(-0.31%)
Nov 14, 2023 44.69 45.09 44.69 45.08 3,090,712 +0.66(+1.49%)
Nov 13, 2023 44.36 44.49 44.26 44.42 2,943,766 -0.07(-0.16%)
Nov 10, 2023 44.15 44.50 44.15 44.49 3,539,706 +0.45(+1.02%)
Nov 09, 2023 44.29 44.29 44.03 44.04 2,064,347 -0.29(-0.65%)
Nov 08, 2023 44.31 44.36 44.22 44.33 4,494,617 +0.12(+0.27%)
Nov 07, 2023 44.13 44.25 44.05 44.21 2,395,247 +0.02(+0.05%)
Nov 06, 2023 44.21 44.28 44.10 44.19 3,550,153 +0.04(+0.09%)
Nov 03, 2023 43.98 44.20 43.86 44.15 2,602,893 +0.32(+0.73%)
Nov 02, 2023 43.72 43.83 43.66 43.83 2,303,122 +0.43(+0.99%)
Nov 01, 2023 43.12 43.44 43.11 43.40 3,393,628 +0.16(+0.37%)
Oct 31, 2023 43.09 43.30 43.04 43.24 3,261,163 -0.09(-0.21%)
Oct 30, 2023 43.24 43.42 43.22 43.33 2,538,463 +0.37(+0.86%)
Oct 27, 2023 43.23 43.24 42.92 42.96 2,555,961 +0.23(+0.54%)
Oct 26, 2023 42.79 42.88 42.67 42.73 2,968,077 -0.52(-1.20%)
Oct 25, 2023 43.39 43.39 43.13 43.25 2,859,297 -0.50(-1.14%)
Oct 24, 2023 43.63 43.83 43.63 43.75 1,987,891 +0.13(+0.30%)
Oct 23, 2023 43.66 43.73 43.47 43.62 4,231,893 -0.36(-0.82%)
Oct 20, 2023 44.19 44.20 43.98 43.98 2,283,234 -0.35(-0.79%)
Oct 19, 2023 44.36 44.60 44.33 44.33 3,050,666 +0.11(+0.25%)
Oct 18, 2023 44.46 44.46 44.20 44.22 3,553,221 -0.55(-1.23%)
Oct 17, 2023 44.66 44.87 44.61 44.77 2,090,726 +0.01(+0.02%)
Oct 16, 2023 44.63 44.82 44.50 44.76 2,316,090 +0.30(+0.67%)
Oct 13, 2023 44.48 44.63 44.40 44.46 2,349,017 +0.14(+0.32%)
Oct 12, 2023 44.55 44.55 44.26 44.32 4,815,725 -0.36(-0.81%)
Oct 11, 2023 44.73 44.80 44.59 44.68 3,079,508 +0.09(+0.20%)
Oct 10, 2023 44.47 44.67 44.41 44.59 2,824,935 +0.50(+1.13%)
Oct 09, 2023 43.99 44.13 43.83 44.09 2,205,583 -0.49(-1.10%)
Oct 06, 2023 44.22 44.65 44.20 44.58 2,109,246 +0.42(+0.95%)
Oct 05, 2023 44.06 44.22 44.02 44.16 2,164,984 +0.29(+0.66%)
Oct 04, 2023 43.93 43.93 43.73 43.87 3,419,175 -0.08(-0.18%)
Oct 03, 2023 44.13 44.19 43.92 43.95 3,435,155 -0.26(-0.59%)
Oct 02, 2023 44.27 44.28 44.07 44.21 3,691,510 -0.01(-0.02%)
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%)
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.