India 50 Ishares ETF (NQ: INDY )

50.09 -0.11 (-0.22%)
Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 31.59 31.62 31.37 31.46 139,890 -0.05(-0.17%)
Dec 28, 2018 31.28 31.65 31.25 31.51 108,679 +0.28(+0.90%)
Dec 27, 2018 30.88 31.23 30.83 31.23 190,791 +0.11(+0.34%)
Dec 26, 2018 30.85 31.15 30.78 31.13 122,415 +0.69(+2.28%)
Dec 24, 2018 30.70 30.82 30.43 30.43 110,748 -0.43(-1.38%)
Dec 21, 2018 31.09 31.19 30.82 30.86 106,030 -0.67(-2.12%)
Dec 20, 2018 31.61 31.70 31.37 31.53 204,735 +0.61(+1.96%)
Dec 19, 2018 31.37 31.61 30.83 30.92 283,603 -0.47(-1.50%)
Dec 18, 2018 31.10 31.51 31.10 31.39 285,500 +0.97(+3.19%)
Dec 17, 2018 30.47 30.67 30.33 30.42 69,649 +0.12(+0.38%)
Dec 14, 2018 30.24 30.45 30.21 30.31 97,161 -0.14(-0.47%)
Dec 13, 2018 30.24 30.55 30.24 30.45 361,481 +0.18(+0.59%)
Dec 12, 2018 29.87 30.41 29.87 30.27 119,267 +0.90(+3.05%)
Dec 11, 2018 29.37 29.50 29.27 29.37 165,853 +0.75(+2.60%)
Dec 10, 2018 28.77 28.87 28.41 28.63 208,477 -1.30(-4.33%)
Dec 07, 2018 30.33 30.44 29.85 29.92 116,999 -0.61(-2.00%)
Dec 06, 2018 29.98 30.54 29.87 30.54 139,975 -0.25(-0.81%)
Dec 04, 2018 31.04 31.13 30.69 30.79 94,907 -0.35(-1.11%)
Dec 03, 2018 31.23 31.25 31.01 31.13 100,275 -0.26(-0.82%)
Nov 30, 2018 31.48 31.48 31.33 31.39 220,248 -0.08(-0.25%)
Nov 29, 2018 31.28 31.60 31.25 31.47 177,140 +0.42(+1.34%)
Nov 28, 2018 30.55 31.05 30.45 31.05 138,445 +0.62(+2.04%)
Nov 27, 2018 30.31 30.45 30.24 30.43 164,723 +0.20(+0.67%)
Nov 26, 2018 30.08 30.24 30.08 30.23 77,198 +0.17(+0.56%)
Nov 23, 2018 30.07 30.16 30.03 30.06 330,484 -0.06(-0.21%)
Nov 21, 2018 30.12 30.12 30.12 0 +0.26(+0.86%)
Nov 20, 2018 29.95 30.23 29.78 29.86 82,923 -0.39(-1.29%)
Nov 19, 2018 30.24 30.41 30.23 30.25 120,430 +0.04(+0.12%)
Nov 16, 2018 29.89 30.26 29.88 30.22 57,147 +0.25(+0.83%)
Nov 15, 2018 29.62 30.03 29.60 29.97 96,836 +0.35(+1.20%)
Nov 14, 2018 29.66 29.77 29.47 29.61 79,292 +0.11(+0.36%)
Nov 13, 2018 29.23 29.63 29.23 29.51 96,993 +0.74(+2.56%)
Nov 12, 2018 28.90 28.92 28.69 28.77 68,477 -0.39(-1.34%)
Nov 09, 2018 29.39 29.39 29.11 29.16 191,279 -0.12(-0.42%)
Nov 08, 2018 29.53 29.63 29.27 29.29 60,570 -0.53(-1.79%)
Nov 07, 2018 29.51 29.82 29.46 29.82 93,707 +0.64(+2.19%)
Nov 06, 2018 29.14 29.21 29.06 29.18 91,919 -0.17(-0.57%)
Nov 05, 2018 29.12 29.37 29.12 29.35 124,974 +0.20(+0.70%)
Nov 02, 2018 29.14 29.37 28.98 29.14 85,213 +0.20(+0.70%)
Nov 01, 2018 28.58 28.98 28.50 28.94 185,265 +0.72(+2.55%)
Oct 31, 2018 28.38 28.43 28.22 28.22 106,153 +0.13(+0.47%)
Oct 30, 2018 28.01 28.10 27.90 28.09 102,490 +0.21(+0.76%)
Oct 29, 2018 28.26 28.32 27.64 27.88 451,348 +0.03(+0.10%)
Oct 26, 2018 27.75 27.99 27.54 27.85 195,112 -0.16(-0.57%)
Oct 25, 2018 27.86 28.13 27.82 28.01 282,416 +0.17(+0.61%)
Oct 24, 2018 28.12 28.26 27.80 27.84 625,640 -0.35(-1.23%)
Oct 23, 2018 27.95 28.29 27.76 28.19 180,367 +0.21(+0.76%)
Oct 22, 2018 28.25 28.25 27.96 27.97 236,644 -0.28(-0.97%)
Oct 19, 2018 28.33 28.45 28.19 28.25 97,274 +0.12(+0.44%)
Oct 18, 2018 28.45 28.45 27.99 28.12 640,688 -0.43(-1.52%)
Oct 17, 2018 28.74 28.74 28.48 28.56 314,474 -0.79(-2.69%)
Oct 16, 2018 29.21 29.45 29.15 29.35 381,078 +0.69(+2.41%)
Oct 15, 2018 28.62 28.87 28.62 28.66 417,798 -0.07(-0.25%)
Oct 12, 2018 28.66 28.78 28.48 28.73 507,449 +0.88(+3.15%)
Oct 11, 2018 27.86 28.18 27.70 27.85 882,129 +0.01(+0.03%)
Oct 10, 2018 28.19 28.30 27.79 27.84 408,918 -0.12(-0.41%)
Oct 09, 2018 27.84 28.13 27.81 27.96 5,508,931 -0.32(-1.13%)
Oct 08, 2018 27.98 28.32 27.97 28.27 278,719 +0.48(+1.72%)
Oct 05, 2018 28.12 28.12 27.62 27.80 291,484 -0.76(-2.67%)
Oct 04, 2018 28.92 29.08 28.50 28.56 848,478 -0.88(-2.98%)
Oct 03, 2018 29.90 29.92 29.35 29.44 349,738 -0.70(-2.33%)
Oct 02, 2018 30.08 30.16 29.89 30.14 148,879 -0.10(-0.32%)
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.