Skip to main content

India Invesco ETF (NY: PIN )

29.22 +0.32 (+1.11%)
Streaming Delayed Price Updated: 11:41 AM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 28.92 28.94 28.83 28.90 24,966 -0.04(-0.14%)
Dec 03, 2024 28.90 28.95 28.82 28.94 15,995 +0.24(+0.84%)
Dec 02, 2024 28.79 28.83 28.65 28.70 17,036 -0.07(-0.24%)
Nov 29, 2024 28.65 28.81 28.60 28.77 20,392 +0.04(+0.14%)
Nov 27, 2024 28.86 28.90 28.71 28.73 14,147 +0.01(+0.03%)
Nov 26, 2024 28.77 28.90 28.70 28.72 23,309 -0.11(-0.38%)
Nov 25, 2024 28.76 28.99 28.76 28.83 38,592 +0.38(+1.34%)
Nov 22, 2024 28.35 28.60 28.34 28.45 45,629 +0.58(+2.08%)
Nov 21, 2024 27.91 27.99 27.83 27.87 157,977 -0.40(-1.41%)
Nov 20, 2024 28.26 28.30 28.17 28.27 38,378 +0.10(+0.35%)
Nov 19, 2024 28.00 28.29 28.00 28.17 150,696 +0.18(+0.64%)
Nov 18, 2024 27.95 28.02 27.89 27.99 32,071 +0.11(+0.39%)
Nov 15, 2024 27.90 28.00 27.80 27.88 50,437 -0.14(-0.50%)
Nov 14, 2024 27.80 28.02 27.80 28.02 63,286 +0.03(+0.11%)
Nov 13, 2024 28.05 28.05 27.80 27.99 70,470 -0.28(-1.00%)
Nov 12, 2024 28.42 28.42 28.20 28.27 37,567 -0.39(-1.35%)
Nov 11, 2024 28.64 28.76 28.62 28.66 49,893 +0.04(+0.14%)
Nov 08, 2024 28.68 28.76 28.51 28.62 54,331 -0.23(-0.80%)
Nov 07, 2024 28.93 28.96 28.72 28.85 23,922 -0.25(-0.86%)
Nov 06, 2024 29.04 29.14 28.89 29.10 35,916 +0.26(+0.90%)
Nov 05, 2024 28.64 28.84 28.60 28.84 18,009 +0.28(+0.98%)
Nov 04, 2024 28.62 28.66 28.54 28.56 24,955 -0.36(-1.24%)
Nov 01, 2024 28.79 29.00 28.78 28.92 6,766 +0.15(+0.52%)
Oct 31, 2024 28.83 28.90 28.70 28.77 18,853 -0.13(-0.45%)
Oct 30, 2024 28.88 29.02 28.88 28.90 11,069 -0.19(-0.65%)
Oct 29, 2024 29.06 29.15 28.94 29.09 20,116 +0.15(+0.52%)
Oct 28, 2024 28.73 28.95 28.73 28.94 16,337 +0.23(+0.80%)
Oct 25, 2024 28.92 28.92 28.65 28.71 36,870 -0.35(-1.21%)
Oct 24, 2024 29.09 29.18 29.00 29.06 28,968 +0.01(+0.04%)
Oct 23, 2024 29.07 29.19 29.00 29.05 23,423 -0.11(-0.38%)
Oct 22, 2024 29.18 29.18 29.00 29.16 60,524 -0.29(-0.98%)
Oct 21, 2024 29.50 29.57 29.45 29.45 18,418 -0.25(-0.84%)
Oct 18, 2024 29.71 29.77 29.50 29.70 25,401 +0.12(+0.41%)
Oct 17, 2024 29.68 29.71 29.52 29.58 36,417 -0.41(-1.37%)
Oct 16, 2024 29.95 29.99 29.82 29.99 26,075 +0.10(+0.33%)
Oct 15, 2024 30.02 30.10 29.80 29.89 32,440 -0.11(-0.37%)
Oct 14, 2024 30.04 30.13 29.86 30.00 28,439 +0.09(+0.30%)
Oct 11, 2024 29.90 30.02 29.79 29.91 15,823 +0.05(+0.17%)
Oct 10, 2024 30.00 30.00 29.85 29.86 25,035 -0.33(-1.09%)
Oct 09, 2024 30.12 30.20 30.03 30.19 12,245 +0.17(+0.56%)
Oct 08, 2024 29.89 30.02 29.82 30.02 33,579 +0.64(+2.18%)
Oct 07, 2024 29.66 29.66 29.24 29.38 57,324 -0.49(-1.64%)
Oct 04, 2024 29.89 29.89 29.78 29.87 22,423 -0.17(-0.57%)
Oct 03, 2024 30.23 30.25 30.02 30.04 57,339 -0.29(-0.96%)
Oct 02, 2024 30.55 30.55 30.31 30.33 17,182 -0.07(-0.23%)
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.