India 50 Ishares ETF (NQ: INDY )

50.13 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.95 50.14 49.95 50.13 118,426 +0.48(+0.97%)
Mar 26, 2024 49.86 49.91 49.65 49.65 107,205 -0.17(-0.34%)
Mar 25, 2024 49.75 49.85 49.72 49.82 33,495 +0.06(+0.12%)
Mar 22, 2024 49.87 49.88 49.73 49.76 25,817 -0.10(-0.20%)
Mar 21, 2024 50.02 50.02 49.80 49.86 104,914 -0.07(-0.14%)
Mar 20, 2024 49.64 49.95 49.56 49.93 65,460 +0.38(+0.77%)
Mar 19, 2024 49.69 49.69 49.42 49.55 132,827 -0.59(-1.18%)
Mar 18, 2024 50.19 50.19 50.06 50.14 35,273 +0.26(+0.52%)
Mar 15, 2024 50.26 50.27 49.83 49.88 166,046 -0.15(-0.30%)
Mar 14, 2024 50.24 50.35 50.03 50.03 97,806 -0.03(-0.06%)
Mar 13, 2024 50.26 50.26 49.92 50.06 126,201 -0.87(-1.71%)
Mar 12, 2024 50.88 50.94 50.72 50.93 71,918 +0.12(+0.24%)
Mar 11, 2024 50.95 50.95 50.78 50.81 81,867 -0.54(-1.05%)
Mar 08, 2024 51.46 51.53 51.31 51.35 224,237 +0.00(+0.00%)
Mar 07, 2024 51.33 51.38 51.18 51.35 64,253 +0.16(+0.31%)
Mar 06, 2024 51.19 51.26 51.11 51.19 65,402 +0.50(+0.99%)
Mar 05, 2024 50.89 50.98 50.68 50.69 69,874 -0.21(-0.41%)
Mar 04, 2024 50.80 50.93 50.80 50.90 122,146 -0.07(-0.14%)
Mar 01, 2024 50.85 51.04 50.85 50.97 145,960 +0.93(+1.86%)
Feb 29, 2024 50.15 50.15 50.02 50.04 111,168 -0.07(-0.14%)
Feb 28, 2024 50.18 50.18 49.88 50.11 107,639 -0.40(-0.79%)
Feb 27, 2024 50.62 50.62 50.43 50.51 70,234 +0.08(+0.16%)
Feb 26, 2024 50.42 50.54 50.38 50.43 64,939 -0.26(-0.51%)
Feb 23, 2024 50.67 50.73 50.58 50.69 81,496 -0.01(-0.02%)
Feb 22, 2024 50.64 50.72 50.52 50.70 53,658 +0.45(+0.90%)
Feb 21, 2024 50.51 50.51 50.17 50.25 89,930 -0.44(-0.87%)
Feb 20, 2024 50.82 50.82 50.59 50.69 85,314 +0.48(+0.96%)
Feb 16, 2024 50.15 50.27 50.15 50.21 40,470 +0.11(+0.22%)
Feb 15, 2024 50.00 50.17 49.95 50.10 27,807 +0.20(+0.40%)
Feb 14, 2024 49.80 49.94 49.79 49.90 65,142 +0.70(+1.42%)
Feb 13, 2024 49.39 49.39 49.00 49.20 65,294 -0.31(-0.63%)
Feb 12, 2024 49.42 49.63 49.40 49.51 67,245 -0.34(-0.68%)
Feb 09, 2024 49.52 49.89 49.52 49.85 71,592 +0.37(+0.75%)
Feb 08, 2024 49.67 49.68 49.41 49.48 110,450 -0.62(-1.24%)
Feb 07, 2024 50.12 50.21 50.00 50.10 95,662 -0.04(-0.08%)
Feb 06, 2024 50.02 50.25 50.02 50.14 130,976 +0.60(+1.21%)
Feb 05, 2024 49.66 49.66 49.35 49.54 109,394 -0.31(-0.62%)
Feb 02, 2024 49.74 49.90 49.53 49.85 116,411 +0.07(+0.14%)
Feb 01, 2024 49.53 49.82 49.46 49.78 126,657 +0.40(+0.81%)
Jan 31, 2024 49.54 49.67 49.25 49.38 62,446 +0.26(+0.53%)
Jan 30, 2024 49.00 49.12 48.90 49.12 91,635 -0.47(-0.95%)
Jan 29, 2024 49.44 49.63 49.36 49.59 77,470 +0.70(+1.43%)
Jan 26, 2024 48.88 49.08 48.81 48.89 63,730 +0.01(+0.02%)
Jan 25, 2024 48.92 48.92 48.78 48.88 74,134 -0.04(-0.08%)
Jan 24, 2024 48.98 49.12 48.82 48.92 95,449 +0.36(+0.74%)
Jan 23, 2024 48.61 48.66 48.31 48.56 108,387 -1.01(-2.04%)
Jan 22, 2024 49.64 49.80 49.50 49.57 88,357 +0.18(+0.36%)
Jan 19, 2024 49.24 49.47 49.13 49.39 39,974 +0.34(+0.69%)
Jan 18, 2024 48.96 49.06 48.89 49.05 65,110 +0.22(+0.45%)
Jan 17, 2024 49.00 49.00 48.67 48.83 106,458 -0.78(-1.57%)
Jan 16, 2024 50.08 50.09 49.59 49.61 105,489 -0.56(-1.12%)
Jan 12, 2024 50.12 50.26 50.02 50.17 109,289 +0.82(+1.66%)
Jan 11, 2024 49.33 49.39 49.08 49.35 89,403 +0.02(+0.04%)
Jan 10, 2024 49.29 49.34 49.17 49.33 55,554 +0.33(+0.67%)
Jan 09, 2024 49.08 49.08 48.90 49.00 136,006 -0.33(-0.67%)
Jan 08, 2024 49.14 49.36 49.07 49.33 52,435 -0.13(-0.26%)
Jan 05, 2024 49.48 49.63 49.37 49.46 126,042 +0.20(+0.41%)
Jan 04, 2024 49.29 49.40 49.21 49.26 53,995 +0.39(+0.80%)
Jan 03, 2024 48.95 49.00 48.80 48.87 65,642 -0.28(-0.57%)
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.