India MSCI Ishares ETF (NY: INDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	35.56	36.00	35.52	35.98	9,730,900	+0.27(+0.76%)
May 30, 2019	35.50	35.71	35.44	35.71	3,716,323	+0.34(+0.96%)
May 29, 2019	35.41	35.42	35.23	35.37	8,014,548	-0.25(-0.70%)
May 28, 2019	35.62	35.71	35.56	35.62	7,269,090	+0.18(+0.51%)
May 24, 2019	35.44	35.52	35.34	35.44	4,394,400	+0.51(+1.46%)
May 23, 2019	34.74	35.02	34.66	34.93	4,671,131	-0.07(-0.20%)
May 22, 2019	35.00	35.10	34.97	35.00	7,276,729	-0.15(-0.43%)
May 21, 2019	34.94	35.15	34.79	35.15	7,497,816	-0.06(-0.17%)
May 20, 2019	35.20	35.33	35.11	35.21	6,963,623	+1.49(+4.42%)
May 17, 2019	33.81	33.87	33.69	33.72	3,921,900	+0.11(+0.33%)
May 16, 2019	33.51	33.73	33.48	33.61	5,298,353	+0.41(+1.23%)
May 15, 2019	33.03	33.21	32.97	33.20	3,943,009	-0.20(-0.60%)
May 14, 2019	33.25	33.45	33.16	33.40	5,800,646	+0.72(+2.20%)
May 13, 2019	32.84	32.87	32.63	32.68	5,585,375	-0.89(-2.65%)
May 10, 2019	33.54	33.63	33.27	33.57	5,875,800	+0.07(+0.21%)
May 09, 2019	33.50	33.62	33.23	33.50	6,270,061	-0.43(-1.27%)
May 08, 2019	34.05	34.10	33.89	33.93	4,736,266	-0.28(-0.82%)
May 07, 2019	34.46	34.47	34.11	34.21	4,391,265	-0.85(-2.42%)
May 06, 2019	34.98	35.13	34.89	35.06	3,218,985	-0.52(-1.46%)
May 03, 2019	35.52	35.63	35.44	35.58	2,141,300	+0.34(+0.96%)
May 02, 2019	35.34	35.40	35.17	35.24	3,784,977	-0.16(-0.45%)
May 01, 2019	35.56	35.76	35.37	35.40	3,994,278	-0.11(-0.31%)
Apr 30, 2019	35.53	35.60	35.33	35.51	4,132,226	-0.06(-0.17%)
Apr 29, 2019	35.48	35.58	35.48	35.57	3,593,538	+0.05(+0.14%)
Apr 26, 2019	35.32	35.54	35.29	35.52	2,961,900	+0.47(+1.34%)
Apr 25, 2019	34.91	35.08	34.87	35.05	3,064,331	-0.05(-0.14%)
Apr 24, 2019	35.31	35.34	35.06	35.10	4,273,270	+0.05(+0.14%)
Apr 23, 2019	35.01	35.13	34.97	35.05	2,698,364	+0.03(+0.09%)
Apr 22, 2019	35.06	35.09	34.94	35.02	2,341,317	-0.77(-2.15%)
Apr 18, 2019	35.74	35.84	35.64	35.79	2,897,200	-0.07(-0.20%)
Apr 17, 2019	35.89	35.96	35.78	35.86	3,309,733	+0.15(+0.42%)
Apr 16, 2019	35.69	35.77	35.66	35.71	2,380,100	+0.17(+0.48%)
Apr 15, 2019	35.51	35.58	35.41	35.54	2,474,386	+0.13(+0.37%)
Apr 12, 2019	35.42	35.48	35.38	35.41	2,944,900	+0.00(+0.00%)
Apr 11, 2019	35.47	35.50	35.36	35.41	2,013,032	-0.06(-0.17%)
Apr 10, 2019	35.42	35.53	35.41	35.47	3,344,908	-0.08(-0.23%)
Apr 09, 2019	35.50	35.59	35.46	35.55	1,635,836	+0.24(+0.68%)
Apr 08, 2019	35.26	35.36	35.23	35.31	3,372,760	-0.45(-1.26%)
Apr 05, 2019	35.68	35.81	35.61	35.76	4,482,400	+0.24(+0.68%)
Apr 04, 2019	35.44	35.63	35.42	35.52	4,315,635	-0.40(-1.11%)
Apr 03, 2019	35.74	35.94	35.73	35.92	3,962,474	+0.11(+0.31%)
Apr 02, 2019	35.88	35.90	35.72	35.81	3,400,275	+0.20(+0.56%)
Apr 01, 2019	35.55	35.67	35.48	35.61	5,130,875	+0.36(+1.02%)
Mar 29, 2019	35.34	35.40	35.13	35.25	3,149,000	+0.13(+0.37%)
Mar 28, 2019	35.03	35.17	34.97	35.12	4,854,926	+0.50(+1.44%)
Mar 27, 2019	34.75	34.83	34.52	34.62	5,039,458	-0.32(-0.92%)
Mar 26, 2019	35.06	35.10	34.84	34.94	4,327,072	+0.34(+0.98%)
Mar 25, 2019	34.66	34.75	34.56	34.60	4,022,903	-0.08(-0.23%)
Mar 22, 2019	34.96	35.03	34.65	34.68	5,954,900	-0.86(-2.42%)
Mar 21, 2019	35.44	35.56	35.35	35.54	4,267,546	-0.12(-0.34%)
Mar 20, 2019	35.32	35.84	35.21	35.66	6,322,277	+0.27(+0.76%)
Mar 19, 2019	35.44	35.48	35.33	35.39	3,768,656	-0.06(-0.17%)
Mar 18, 2019	35.27	35.47	35.25	35.45	4,101,235	+0.37(+1.05%)
Mar 15, 2019	34.97	35.23	34.88	35.08	5,320,800	+0.39(+1.12%)
Mar 14, 2019	34.63	34.70	34.53	34.69	2,713,046	+0.14(+0.41%)
Mar 13, 2019	34.72	34.76	34.48	34.55	5,177,873	-0.09(-0.26%)
Mar 12, 2019	34.53	34.67	34.49	34.64	3,095,722	+0.25(+0.73%)
Mar 11, 2019	34.16	34.42	34.11	34.39	5,332,963	+0.95(+2.84%)
Mar 08, 2019	33.43	33.51	33.31	33.44	5,163,700	+0.03(+0.09%)
Mar 07, 2019	33.74	33.74	33.38	33.41	6,009,669	-0.34(-1.01%)
Mar 06, 2019	33.71	33.82	33.68	33.75	4,956,653	+0.27(+0.81%)
Mar 05, 2019	33.17	33.50	33.10	33.48	9,419,948	+1.03(+3.17%)
Mar 04, 2019	32.55	32.67	32.31	32.45	4,033,084	-0.11(-0.34%)