Skip to main content

India MSCI Ishares ETF (NY: INDA )

54.82 -0.17 (-0.31%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.73 27.83 27.63 27.69 6,428,816 +0.27(+0.97%)
Oct 30, 2018 27.15 27.43 27.15 27.42 5,310,581 +0.28(+1.05%)
Oct 29, 2018 27.39 27.49 26.84 27.14 6,287,362 +0.21(+0.78%)
Oct 26, 2018 26.73 27.07 26.56 26.93 6,243,144 -0.16(-0.58%)
Oct 25, 2018 26.89 27.20 26.86 27.08 4,696,288 +0.21(+0.78%)
Oct 24, 2018 27.28 27.30 26.80 26.87 6,783,845 -0.28(-1.05%)
Oct 23, 2018 26.85 27.32 26.76 27.16 7,812,725 +0.11(+0.41%)
Oct 22, 2018 27.22 27.29 27.01 27.05 3,819,237 -0.35(-1.27%)
Oct 19, 2018 27.51 27.59 27.29 27.40 6,321,321 +0.12(+0.44%)
Oct 18, 2018 27.75 27.75 27.21 27.28 6,610,876 -0.60(-2.14%)
Oct 17, 2018 27.88 28.03 27.78 27.87 6,027,060 -0.91(-3.15%)
Oct 16, 2018 28.49 28.84 28.47 28.78 5,537,398 +0.77(+2.75%)
Oct 15, 2018 28.04 28.18 27.97 28.01 11,720,741 -0.04(-0.13%)
Oct 12, 2018 27.95 28.16 27.79 28.05 8,842,065 +0.75(+2.76%)
Oct 11, 2018 27.33 27.51 27.04 27.29 9,939,156 +0.10(+0.37%)
Oct 10, 2018 27.63 27.70 27.15 27.19 7,070,804 -0.09(-0.34%)
Oct 09, 2018 27.25 27.45 27.13 27.29 5,432,395 -0.37(-1.33%)
Oct 08, 2018 27.29 27.65 27.29 27.65 6,039,840 +0.45(+1.67%)
Oct 05, 2018 27.35 27.51 26.99 27.20 9,293,681 -0.73(-2.61%)
Oct 04, 2018 28.39 28.43 27.92 27.93 13,209,049 -0.92(-3.18%)
Oct 03, 2018 29.34 29.34 28.81 28.84 7,131,608 -0.73(-2.48%)
Oct 02, 2018 29.55 29.65 29.48 29.58 5,083,540 -0.16(-0.52%)
Oct 01, 2018 29.98 30.04 29.69 29.73 4,408,080 -0.05(-0.15%)
Sep 28, 2018 29.84 29.92 29.68 29.78 8,151,447 -0.31(-1.04%)
Sep 27, 2018 30.11 30.21 29.96 30.09 6,998,938 -0.33(-1.09%)
Sep 26, 2018 30.21 30.50 30.15 30.42 6,056,575 +0.11(+0.36%)
Sep 25, 2018 30.29 30.36 30.24 30.31 3,559,953 +0.39(+1.32%)
Sep 24, 2018 29.98 30.06 29.84 29.92 8,042,623 -0.83(-2.71%)
Sep 21, 2018 30.63 30.80 30.46 30.75 7,250,177 -0.77(-2.44%)
Sep 20, 2018 31.28 31.59 31.28 31.52 4,720,283 +0.31(+1.00%)
Sep 19, 2018 31.03 31.21 30.95 31.21 3,572,476 +0.38(+1.22%)
Sep 18, 2018 30.73 30.90 30.73 30.83 3,285,807 -0.22(-0.71%)
Sep 17, 2018 31.24 31.28 31.05 31.05 4,700,074 -0.65(-2.05%)
Sep 14, 2018 31.87 31.89 31.65 31.71 5,376,765 -0.10(-0.32%)
Sep 13, 2018 31.78 31.86 31.61 31.81 6,120,229 +0.34(+1.08%)
Sep 12, 2018 31.28 31.55 31.10 31.47 9,409,187 +0.47(+1.51%)
Sep 11, 2018 30.79 31.01 30.70 31.00 4,912,428 -0.17(-0.53%)
Sep 10, 2018 31.31 31.39 31.12 31.16 7,688,142 -0.55(-1.75%)
Sep 07, 2018 31.84 31.99 31.70 31.72 6,399,389 -0.13(-0.42%)
Sep 06, 2018 31.65 31.87 31.53 31.85 10,534,242 +0.07(+0.23%)
Sep 05, 2018 31.61 31.83 31.49 31.78 8,637,290 -0.03(-0.09%)
Sep 04, 2018 31.84 31.84 31.65 31.81 5,990,488 -0.92(-2.80%)
Aug 31, 2018 32.72 32.72 32.72 0 +0.22(+0.68%)
Aug 30, 2018 32.59 32.59 32.36 32.50 5,030,565 -0.39(-1.17%)
Aug 29, 2018 32.81 32.90 32.75 32.89 3,215,970 -0.12(-0.36%)
Aug 28, 2018 33.17 33.20 32.97 33.01 3,754,675 -0.14(-0.42%)
Aug 27, 2018 33.04 33.25 33.01 33.15 4,282,872 +0.20(+0.61%)
Aug 24, 2018 32.71 32.95 32.71 32.94 3,840,593 +0.52(+1.61%)
Aug 23, 2018 32.65 32.66 32.41 32.42 3,602,161 -0.38(-1.15%)
Aug 22, 2018 32.83 32.94 32.77 32.80 4,220,434 +0.05(+0.17%)
Aug 21, 2018 32.60 32.82 32.55 32.74 3,897,639 +0.20(+0.62%)
Aug 20, 2018 32.55 32.59 32.45 32.54 2,772,374 +0.10(+0.31%)
Aug 17, 2018 32.20 32.47 32.08 32.44 5,678,351 +0.49(+1.52%)
Aug 16, 2018 31.88 32.06 31.83 31.95 3,735,885 +0.31(+0.99%)
Aug 15, 2018 31.62 31.77 31.38 31.64 7,425,832 -0.62(-1.93%)
Aug 14, 2018 32.02 32.30 31.94 32.27 5,114,174 +0.48(+1.50%)
Aug 13, 2018 32.04 32.10 31.78 31.79 3,435,278 -0.58(-1.79%)
Aug 10, 2018 32.47 32.51 32.32 32.37 4,084,828 -0.39(-1.20%)
Aug 09, 2018 32.85 32.91 32.76 32.76 2,790,889 -0.15(-0.45%)
Aug 08, 2018 32.71 32.92 32.66 32.91 3,580,117 +0.30(+0.93%)
Aug 07, 2018 32.77 32.77 32.60 32.60 4,175,242 +0.00(+0.00%)
Aug 06, 2018 32.68 32.76 32.56 32.60 2,518,024 -0.18(-0.56%)
Aug 03, 2018 32.48 32.80 32.48 32.79 2,925,257 +0.41(+1.27%)
Aug 02, 2018 32.28 32.46 32.16 32.38 3,972,097 -0.30(-0.93%)
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.