Skip to main content

India MSCI Ishares ETF (NY: INDA )

56.18 -0.97 (-1.70%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 56.47 56.49 56.15 56.18 5,612,448 -0.97(-1.70%)
Jul 18, 2024 57.28 57.40 57.11 57.15 4,932,482 +0.06(+0.11%)
Jul 17, 2024 57.18 57.22 57.09 57.09 3,052,836 -0.27(-0.47%)
Jul 16, 2024 57.14 57.42 57.06 57.36 4,671,359 +0.20(+0.35%)
Jul 15, 2024 57.14 57.20 57.05 57.16 4,484,527 +0.09(+0.16%)
Jul 12, 2024 56.95 57.19 56.95 57.07 3,727,038 +0.18(+0.32%)
Jul 11, 2024 56.95 56.99 56.83 56.89 3,453,103 +0.15(+0.26%)
Jul 10, 2024 56.75 56.77 56.58 56.74 3,464,151 -0.11(-0.19%)
Jul 09, 2024 56.81 56.92 56.77 56.85 3,226,352 +0.22(+0.39%)
Jul 08, 2024 56.73 56.81 56.61 56.63 3,936,219 -0.03(-0.05%)
Jul 05, 2024 56.74 56.76 56.50 56.66 3,324,723 +0.25(+0.44%)
Jul 03, 2024 56.32 56.47 56.28 56.41 2,889,515 +0.24(+0.43%)
Jul 02, 2024 56.14 56.22 56.01 56.17 4,079,476 -0.01(-0.02%)
Jul 01, 2024 56.04 56.22 56.04 56.18 3,618,057 +0.40(+0.72%)
Jun 28, 2024 55.86 55.92 55.69 55.78 3,301,198 -0.02(-0.04%)
Jun 27, 2024 55.73 55.85 55.72 55.80 3,424,811 +0.58(+1.05%)
Jun 26, 2024 55.34 55.34 55.13 55.22 3,473,681 +0.04(+0.07%)
Jun 25, 2024 55.11 55.22 55.10 55.18 3,327,946 +0.05(+0.09%)
Jun 24, 2024 55.07 55.30 55.02 55.13 3,952,504 +0.44(+0.80%)
Jun 21, 2024 54.93 54.93 54.67 54.69 3,877,128 -0.26(-0.47%)
Jun 20, 2024 55.05 55.08 54.82 54.95 4,731,522 -0.56(-1.01%)
Jun 18, 2024 55.34 55.51 55.32 55.51 2,481,871 +0.26(+0.47%)
Jun 17, 2024 55.22 55.31 55.12 55.25 5,974,381 +0.08(+0.15%)
Jun 14, 2024 54.78 55.20 54.77 55.17 7,031,404 +0.57(+1.04%)
Jun 13, 2024 54.72 54.74 54.51 54.60 4,750,969 -0.07(-0.13%)
Jun 12, 2024 54.79 54.81 54.60 54.67 3,812,444 +0.41(+0.76%)
Jun 11, 2024 54.30 54.30 54.05 54.26 4,050,628 +0.11(+0.20%)
Jun 10, 2024 54.21 54.22 54.06 54.15 3,539,837 +0.16(+0.30%)
Jun 07, 2024 54.19 54.19 53.95 53.99 5,696,708 +0.63(+1.18%)
Jun 06, 2024 53.41 53.43 53.26 53.36 5,542,361 +0.24(+0.45%)
Jun 05, 2024 52.73 53.13 52.70 53.12 11,110,872 +1.66(+3.23%)
Jun 04, 2024 51.01 51.53 50.84 51.46 26,564,132 -3.34(-6.09%)
Jun 03, 2024 54.81 54.86 54.59 54.80 13,610,137 +1.79(+3.38%)
May 31, 2024 53.10 53.10 52.73 53.01 7,472,222 -0.02(-0.04%)
May 30, 2024 53.00 53.08 52.92 53.03 4,685,993 -0.25(-0.47%)
May 29, 2024 53.29 53.29 53.20 53.28 3,852,826 -0.28(-0.52%)
May 28, 2024 53.75 53.81 53.49 53.56 3,910,880 -0.51(-0.94%)
May 24, 2024 54.08 54.15 54.02 54.07 3,943,410 +0.26(+0.48%)
May 23, 2024 54.07 54.07 53.73 53.81 6,979,794 +0.52(+0.98%)
May 22, 2024 53.32 53.33 53.20 53.29 3,736,485 +0.08(+0.15%)
May 21, 2024 53.24 53.31 53.17 53.21 3,565,029 +0.09(+0.17%)
May 20, 2024 53.14 53.20 53.05 53.12 3,191,344 +0.15(+0.28%)
May 17, 2024 52.86 53.00 52.79 52.97 3,252,290 +0.44(+0.84%)
May 16, 2024 52.56 52.57 52.49 52.53 3,917,241 +0.20(+0.38%)
May 15, 2024 52.25 52.35 52.16 52.33 3,750,395 +0.18(+0.35%)
May 14, 2024 52.07 52.17 52.01 52.15 3,644,380 +0.43(+0.83%)
May 13, 2024 51.71 51.83 51.71 51.72 2,995,827 +0.35(+0.68%)
May 10, 2024 51.65 51.65 51.24 51.37 5,804,157 -0.20(-0.39%)
May 09, 2024 51.55 51.61 51.48 51.57 5,793,793 -0.45(-0.87%)
May 08, 2024 51.97 52.13 51.97 52.02 5,351,233 +0.11(+0.21%)
May 07, 2024 51.80 51.98 51.75 51.91 4,871,066 -0.46(-0.88%)
May 06, 2024 52.38 52.52 52.22 52.37 3,898,534 -0.36(-0.68%)
May 03, 2024 52.64 52.73 52.52 52.73 5,585,128 -0.25(-0.47%)
May 02, 2024 52.77 53.06 52.66 52.98 6,696,012 +0.57(+1.09%)
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.