Skip to main content

Ishares MSCI India ETF (NY: INDA )

49.59 -0.80 (-1.59%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 49.77 49.83 49.57 49.59 5,354,181 -0.80(-1.59%)
Feb 13, 2025 50.03 50.42 49.99 50.39 7,067,419 +0.59(+1.18%)
Feb 12, 2025 49.75 50.01 49.66 49.80 8,690,263 -0.34(-0.68%)
Feb 11, 2025 50.20 50.24 50.08 50.14 4,847,309 -0.44(-0.87%)
Feb 10, 2025 50.41 50.59 50.41 50.58 3,324,711 +0.08(+0.16%)
Feb 07, 2025 50.78 50.84 50.40 50.50 5,697,298 -0.35(-0.69%)
Feb 06, 2025 50.89 50.94 50.80 50.85 5,626,253 -0.43(-0.84%)
Feb 05, 2025 51.26 51.31 51.15 51.28 2,658,951 -0.15(-0.29%)
Feb 04, 2025 51.34 51.50 51.26 51.43 5,383,021 +0.53(+1.04%)
Feb 03, 2025 50.51 50.97 50.51 50.90 4,275,157 -0.09(-0.18%)
Jan 31, 2025 51.21 51.30 50.99 50.99 7,186,448 +0.04(+0.08%)
Jan 30, 2025 50.73 51.00 50.73 50.95 5,894,468 +0.43(+0.85%)
Jan 29, 2025 50.57 50.59 50.44 50.52 4,648,250 +0.35(+0.70%)
Jan 28, 2025 50.05 50.18 49.97 50.17 3,213,958 +0.08(+0.16%)
Jan 27, 2025 50.00 50.15 49.91 50.09 6,545,702 -0.59(-1.16%)
Jan 24, 2025 50.78 50.78 50.64 50.68 7,540,680 -0.41(-0.80%)
Jan 23, 2025 51.01 51.14 50.96 51.09 4,270,830 +0.47(+0.93%)
Jan 22, 2025 50.68 50.71 50.58 50.62 5,556,333 -0.21(-0.41%)
Jan 21, 2025 50.73 50.87 50.70 50.83 7,074,819 -0.35(-0.68%)
Jan 17, 2025 51.11 51.28 51.03 51.18 5,475,168 +0.13(+0.25%)
Jan 16, 2025 51.24 51.27 51.04 51.05 3,780,951 -0.23(-0.45%)
Jan 15, 2025 51.32 51.42 51.24 51.28 3,904,296 +0.35(+0.69%)
Jan 14, 2025 51.00 51.03 50.78 50.93 4,204,876 +0.28(+0.55%)
Jan 13, 2025 50.36 50.65 50.36 50.65 5,829,711 -0.56(-1.09%)
Jan 10, 2025 51.49 51.57 51.15 51.21 5,755,519 -1.12(-2.14%)
Jan 08, 2025 52.34 52.38 52.21 52.33 3,481,534 -0.10(-0.19%)
Jan 07, 2025 52.75 52.83 52.41 52.43 5,840,120 -0.21(-0.40%)
Jan 06, 2025 52.65 52.82 52.56 52.64 5,529,798 -0.73(-1.37%)
Jan 03, 2025 53.31 53.46 53.30 53.37 3,973,290 -0.03(-0.06%)
Jan 02, 2025 53.58 53.68 53.35 53.40 5,449,685 +0.76(+1.44%)
Dec 31, 2024 52.64 0 -0.01(-0.02%)
Dec 30, 2024 52.74 52.74 52.53 52.65 3,240,351 -0.45(-0.85%)
Dec 27, 2024 53.00 53.12 52.91 53.10 3,244,956 -0.15(-0.28%)
Dec 26, 2024 53.17 53.25 53.10 53.25 1,586,173 -0.14(-0.26%)
Dec 24, 2024 53.17 53.39 53.15 53.39 1,589,982 +0.12(+0.23%)
Dec 23, 2024 53.24 53.31 53.06 53.27 5,073,982 -0.15(-0.28%)
Dec 20, 2024 53.14 53.63 53.13 53.42 8,176,756 -0.35(-0.65%)
Dec 19, 2024 54.02 54.02 53.73 53.77 5,978,139 +0.18(+0.34%)
Dec 18, 2024 54.31 54.44 53.53 53.59 7,270,895 -0.98(-1.80%)
Dec 17, 2024 54.60 54.73 54.54 54.57 7,627,443 -0.58(-1.05%)
Dec 16, 2024 55.11 55.26 55.11 55.15 4,755,505 -0.01(-0.02%)
Dec 13, 2024 55.37 55.38 55.16 55.16 4,859,324 +0.26(+0.47%)
Dec 12, 2024 55.03 55.03 54.88 54.90 7,538,990 -0.42(-0.75%)
Dec 11, 2024 55.39 55.39 55.24 55.32 2,282,529 +0.21(+0.38%)
Dec 10, 2024 55.17 55.19 55.04 55.11 3,923,866 -0.04(-0.07%)
Dec 09, 2024 55.26 55.37 55.13 55.15 4,957,723 -0.12(-0.22%)
Dec 06, 2024 55.33 55.45 55.20 55.27 4,952,016 -0.11(-0.20%)
Dec 05, 2024 55.20 55.38 55.15 55.38 4,532,090 +0.61(+1.11%)
Dec 04, 2024 54.68 54.80 54.66 54.77 3,252,601 +0.09(+0.16%)
Dec 03, 2024 54.58 54.68 54.53 54.68 3,662,647 +0.21(+0.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.