Skip to main content

India MSCI Ishares ETF (NY: INDA )

51.73 +0.55 (+1.07%)
Official Closing Price Updated: 8:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 51.64 51.73 51.51 51.73 4,207,405 +0.55(+1.07%)
Feb 21, 2024 51.23 51.23 51.01 51.18 4,185,163 -0.38(-0.74%)
Feb 20, 2024 51.61 51.61 51.43 51.56 5,872,174 +0.36(+0.70%)
Feb 16, 2024 51.16 51.30 51.06 51.20 4,390,876 +0.12(+0.23%)
Feb 15, 2024 50.97 51.08 50.87 51.08 4,121,718 +0.27(+0.53%)
Feb 14, 2024 50.78 50.84 50.71 50.81 4,100,244 +0.84(+1.68%)
Feb 13, 2024 50.06 50.17 49.82 49.97 5,274,881 -0.31(-0.62%)
Feb 12, 2024 50.32 50.43 50.13 50.28 4,140,182 -0.44(-0.87%)
Feb 09, 2024 50.64 50.74 50.44 50.72 3,825,409 +0.22(+0.44%)
Feb 08, 2024 50.68 50.68 50.41 50.50 5,476,474 -0.39(-0.77%)
Feb 07, 2024 50.88 50.99 50.76 50.89 3,683,100 +0.11(+0.22%)
Feb 06, 2024 50.69 50.87 50.61 50.78 4,129,355 +0.67(+1.34%)
Feb 05, 2024 50.09 50.19 49.98 50.11 3,863,452 -0.27(-0.53%)
Feb 02, 2024 50.23 50.40 50.04 50.38 3,042,634 +0.15(+0.29%)
Feb 01, 2024 50.08 50.23 49.90 50.23 5,984,413 +0.34(+0.68%)
Jan 31, 2024 49.93 50.12 49.77 49.89 6,991,787 +0.37(+0.75%)
Jan 30, 2024 49.36 49.54 49.30 49.52 4,162,425 -0.46(-0.92%)
Jan 29, 2024 49.84 50.01 49.80 49.98 3,076,664 +0.79(+1.61%)
Jan 26, 2024 49.12 49.38 49.02 49.19 2,127,241 +0.08(+0.16%)
Jan 25, 2024 49.22 49.22 49.03 49.11 4,582,822 -0.09(-0.18%)
Jan 24, 2024 49.26 49.39 49.16 49.20 7,676,635 +0.52(+1.07%)
Jan 23, 2024 48.75 48.78 48.56 48.68 4,547,971 -1.09(-2.19%)
Jan 22, 2024 49.74 49.95 49.60 49.77 3,527,850 +0.18(+0.36%)
Jan 19, 2024 49.55 49.62 49.26 49.59 4,017,995 +0.51(+1.04%)
Jan 18, 2024 49.01 49.15 48.92 49.08 3,677,050 +0.25(+0.51%)
Jan 17, 2024 48.88 48.88 48.70 48.83 4,188,841 -0.57(-1.15%)
Jan 16, 2024 49.88 49.88 49.35 49.40 5,432,866 -0.56(-1.12%)
Jan 12, 2024 49.87 50.20 49.87 49.96 3,272,435 +0.77(+1.57%)
Jan 11, 2024 49.26 49.30 48.94 49.19 2,478,022 +0.04(+0.08%)
Jan 10, 2024 49.15 49.15 49.02 49.15 3,350,939 +0.30(+0.61%)
Jan 09, 2024 48.88 49.04 48.74 48.85 2,778,718 -0.24(-0.49%)
Jan 08, 2024 48.92 49.11 48.78 49.09 2,424,043 +0.00(+0.00%)
Jan 05, 2024 49.25 49.37 49.06 49.09 3,185,148 +0.08(+0.16%)
Jan 04, 2024 48.95 49.16 48.95 49.01 2,338,489 +0.42(+0.86%)
Jan 03, 2024 48.58 48.67 48.45 48.59 2,744,963 -0.08(-0.16%)
Jan 02, 2024 48.68 48.74 48.53 48.67 2,839,172 -0.14(-0.29%)
Dec 29, 2023 48.89 48.94 48.73 48.81 4,500,101 -0.21(-0.43%)
Dec 28, 2023 49.04 49.10 48.99 49.02 2,785,267 +0.18(+0.37%)
Dec 27, 2023 48.90 48.92 48.76 48.84 2,619,845 +0.31(+0.64%)
Dec 26, 2023 48.61 48.61 48.45 48.53 2,226,584 +0.17(+0.35%)
Dec 22, 2023 48.34 48.39 48.23 48.36 2,254,587 +0.20(+0.42%)
Dec 21, 2023 48.04 48.21 47.96 48.16 4,118,094 +0.76(+1.60%)
Dec 20, 2023 47.74 47.79 47.38 47.40 5,566,245 -1.32(-2.71%)
Dec 19, 2023 48.57 48.77 48.52 48.72 6,101,207 +0.27(+0.55%)
Dec 18, 2023 48.44 48.50 48.30 48.45 3,077,756 +0.16(+0.32%)
Dec 15, 2023 48.64 48.64 48.28 48.30 2,937,773 -0.05(-0.10%)
Dec 14, 2023 48.17 48.35 48.10 48.35 4,338,516 +0.39(+0.81%)
Dec 13, 2023 47.45 47.96 47.38 47.96 6,845,913 +0.58(+1.22%)
Dec 12, 2023 47.27 47.40 47.12 47.38 4,212,510 -0.18(-0.38%)
Dec 11, 2023 47.48 47.57 47.42 47.56 2,536,271 +0.25(+0.53%)
Dec 08, 2023 47.30 47.34 47.18 47.31 1,896,371 -0.15(-0.32%)
Dec 07, 2023 47.39 47.46 47.34 47.46 2,115,984 +0.12(+0.25%)
Dec 06, 2023 47.49 47.51 47.27 47.34 2,999,034 +0.07(+0.15%)
Dec 05, 2023 47.14 47.27 47.02 47.27 5,325,749 +0.43(+0.92%)
Dec 04, 2023 46.98 47.02 46.75 46.84 4,106,427 +0.44(+0.95%)
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.