NYSEArca - Delayed Quote USD

Invesco India ETF (PIN)

27.02 +0.18 (+0.67%)
At close: April 23 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 26.94 27.03 26.91 27.02 27.02 34,800
Apr 22, 2024 26.88 26.98 26.80 26.84 26.84 62,000
Apr 19, 2024 26.68 26.78 26.68 26.71 26.71 45,300
Apr 18, 2024 26.52 26.63 26.43 26.50 26.50 674,100
Apr 17, 2024 26.67 26.67 26.51 26.57 26.57 25,100
Apr 16, 2024 26.60 26.69 26.52 26.61 26.61 25,000
Apr 15, 2024 26.79 26.86 26.57 26.60 26.60 28,500
Apr 12, 2024 26.93 27.00 26.76 26.76 26.76 33,900
Apr 11, 2024 27.05 27.23 26.98 27.13 27.13 39,100
Apr 10, 2024 27.05 27.13 26.92 27.09 27.09 35,000
Apr 9, 2024 27.23 27.25 27.10 27.23 27.23 53,100
Apr 8, 2024 27.25 27.36 27.22 27.23 27.23 200,700
Apr 5, 2024 27.02 27.13 26.97 27.12 27.12 31,600
Apr 4, 2024 26.98 27.12 26.90 26.90 26.90 158,900
Apr 3, 2024 26.82 26.97 26.81 26.95 26.95 70,200
Apr 2, 2024 26.84 26.90 26.78 26.81 26.81 20,300
Apr 1, 2024 26.84 26.95 26.70 26.74 26.74 37,600
Mar 28, 2024 26.63 26.75 26.58 26.73 26.73 124,000
Mar 27, 2024 26.50 26.50 26.41 26.46 26.46 38,200
Mar 26, 2024 26.36 26.36 26.23 26.24 26.24 93,700
Mar 25, 2024 26.21 26.26 26.06 26.25 26.25 31,600
Mar 22, 2024 26.31 26.31 26.10 26.14 26.14 52,600
Mar 21, 2024 26.33 26.36 26.18 26.25 26.25 109,700
Mar 20, 2024 26.05 26.18 26.01 26.08 26.08 128,800
Mar 19, 2024 26.15 26.18 26.01 26.04 26.04 111,700
Mar 18, 2024 26.42 26.48 26.25 26.33 26.33 30,100
Mar 15, 2024 26.41 26.47 26.25 26.25 26.25 36,200
Mar 14, 2024 26.45 26.55 26.25 26.34 26.34 106,100
Mar 13, 2024 26.33 26.33 26.08 26.20 26.20 106,100
Mar 12, 2024 26.94 26.96 26.81 26.84 26.84 53,900
Mar 11, 2024 27.06 27.06 26.92 26.95 26.95 32,700
Mar 8, 2024 27.30 27.34 27.19 27.22 27.22 69,800
Mar 7, 2024 27.20 27.27 27.13 27.26 27.26 42,100
Mar 6, 2024 27.10 27.13 27.00 27.10 27.10 43,100
Mar 5, 2024 27.09 27.09 26.95 26.95 26.95 46,100
Mar 4, 2024 27.09 27.10 27.00 27.05 27.05 49,800
Mar 1, 2024 27.02 27.11 26.98 27.08 27.08 57,600
Feb 29, 2024 26.72 26.75 26.57 26.63 26.63 95,300
Feb 28, 2024 26.73 26.73 26.50 26.59 26.59 40,500
Feb 27, 2024 26.88 26.91 26.80 26.91 26.91 35,900
Feb 26, 2024 26.89 26.93 26.85 26.87 26.87 43,000
Feb 23, 2024 26.99 27.03 26.95 27.01 27.01 44,800
Feb 22, 2024 26.90 26.98 26.82 26.95 26.95 33,800
Feb 21, 2024 26.75 26.75 26.64 26.68 26.68 64,700
Feb 20, 2024 26.94 26.99 26.89 26.97 26.97 63,700
Feb 16, 2024 26.78 26.87 26.76 26.82 26.82 34,800
Feb 15, 2024 26.70 26.81 26.66 26.74 26.74 39,300
Feb 14, 2024 26.49 26.61 26.42 26.51 26.51 48,600
Feb 13, 2024 26.15 26.21 25.99 26.05 26.05 35,300
Feb 12, 2024 26.28 26.38 26.21 26.29 26.29 62,900
Feb 9, 2024 26.58 26.58 26.39 26.57 26.57 47,500
Feb 8, 2024 26.61 26.61 26.41 26.50 26.50 80,300
Feb 7, 2024 26.69 26.76 26.65 26.73 26.73 46,100
Feb 6, 2024 26.59 26.74 26.59 26.65 26.65 73,700
Feb 5, 2024 26.26 26.33 26.20 26.26 26.26 77,300
Feb 2, 2024 26.24 26.35 26.17 26.34 26.34 245,300
Feb 1, 2024 26.16 26.30 26.12 26.27 26.27 72,400
Jan 31, 2024 26.15 26.22 26.04 26.13 26.13 40,700
Jan 30, 2024 25.95 26.02 25.85 25.95 25.95 27,900
Jan 29, 2024 26.07 26.23 26.07 26.21 26.21 64,700
Jan 26, 2024 25.71 25.88 25.70 25.72 25.72 88,400
Jan 25, 2024 25.81 25.85 25.73 25.85 25.85 155,700
Jan 24, 2024 25.78 25.87 25.75 25.80 25.80 82,000
Jan 23, 2024 25.40 25.50 25.40 25.40 25.40 113,900
Jan 22, 2024 25.95 26.17 25.95 26.11 26.11 79,800
Jan 19, 2024 25.88 26.03 25.81 26.00 26.00 48,900
Jan 18, 2024 25.59 25.67 25.57 25.64 25.64 55,300
Jan 17, 2024 25.62 25.66 25.53 25.57 25.57 84,100
Jan 16, 2024 26.17 26.17 25.95 25.95 25.95 79,800
Jan 12, 2024 26.18 26.23 26.12 26.20 26.20 22,800
Jan 11, 2024 25.77 25.87 25.68 25.87 25.87 24,200
Jan 10, 2024 25.80 25.80 25.66 25.73 25.73 16,900
Jan 9, 2024 25.54 25.64 25.52 25.61 25.61 37,400
Jan 8, 2024 25.58 25.71 25.43 25.70 25.70 25,800
Jan 5, 2024 25.74 25.89 25.70 25.77 25.77 60,500
Jan 4, 2024 25.70 25.75 25.62 25.67 25.67 58,200
Jan 3, 2024 25.44 25.47 25.36 25.45 25.45 35,800
Jan 2, 2024 25.54 25.59 25.50 25.51 25.51 86,600
Dec 29, 2023 25.67 25.68 25.55 25.60 25.60 36,900
Dec 28, 2023 25.70 25.76 25.61 25.73 25.73 46,200
Dec 27, 2023 25.55 25.63 25.52 25.55 25.55 83,100
Dec 26, 2023 25.44 25.47 25.34 25.40 25.40 35,300
Dec 22, 2023 25.28 25.40 25.23 25.32 25.32 168,100
Dec 21, 2023 24.96 25.10 24.92 25.09 25.09 55,900
Dec 20, 2023 24.93 24.93 24.65 24.65 24.65 124,500
Dec 19, 2023 25.29 25.43 25.29 25.39 25.39 62,300
Dec 18, 2023 0.43 Dividend
Dec 18, 2023 24.89 25.37 24.81 25.31 25.31 364,100
Dec 15, 2023 25.71 25.74 25.60 25.60 25.17 31,500
Dec 14, 2023 25.50 25.65 25.50 25.59 25.16 37,800
Dec 13, 2023 25.06 25.39 25.00 25.39 24.97 45,900
Dec 12, 2023 25.00 25.06 24.87 25.04 24.62 54,600
Dec 11, 2023 25.13 25.14 25.05 25.13 24.71 34,300
Dec 8, 2023 25.01 25.06 24.93 24.97 24.55 28,000
Dec 7, 2023 25.15 25.15 25.02 25.07 24.65 62,900
Dec 6, 2023 25.12 25.15 25.00 25.06 24.64 29,800
Dec 5, 2023 24.89 25.00 24.84 25.00 24.58 16,200
Dec 4, 2023 24.84 24.90 24.76 24.76 24.35 38,700
Dec 1, 2023 24.42 24.62 24.37 24.58 24.17 78,700
Nov 30, 2023 24.38 24.44 24.25 24.40 23.99 54,200
Nov 29, 2023 24.22 24.32 24.19 24.26 23.86 74,800
Nov 28, 2023 24.00 24.16 24.00 24.15 23.75 15,900
Nov 27, 2023 23.89 23.95 23.84 23.84 23.44 26,100
Nov 24, 2023 23.85 23.95 23.85 23.90 23.50 10,800
Nov 22, 2023 23.90 23.99 23.90 23.92 23.52 23,600
Nov 21, 2023 23.84 23.90 23.80 23.86 23.46 70,900
Nov 20, 2023 23.72 23.81 23.67 23.75 23.35 34,100
Nov 17, 2023 23.79 23.90 23.76 23.80 23.40 25,600
Nov 16, 2023 23.73 23.88 23.70 23.73 23.33 23,900
Nov 15, 2023 23.71 23.76 23.63 23.74 23.34 13,500
Nov 14, 2023 23.58 23.78 23.58 23.74 23.34 29,800
Nov 13, 2023 23.34 23.50 23.34 23.43 23.04 87,800
Nov 10, 2023 23.20 23.43 23.18 23.42 23.03 15,400
Nov 9, 2023 23.25 23.33 23.12 23.12 22.73 16,400
Nov 8, 2023 23.32 23.37 23.30 23.30 22.91 11,300
Nov 7, 2023 23.19 23.30 23.18 23.26 22.87 15,200
Nov 6, 2023 23.25 23.32 23.18 23.23 22.84 28,600
Nov 3, 2023 23.12 23.31 23.11 23.25 22.86 26,300
Nov 2, 2023 23.00 23.17 23.00 23.17 22.78 25,200
Nov 1, 2023 22.80 22.87 22.73 22.82 22.44 20,000
Oct 31, 2023 22.79 22.85 22.66 22.85 22.47 25,200
Oct 30, 2023 22.88 22.97 22.82 22.94 22.56 68,800
Oct 27, 2023 22.82 22.82 22.61 22.64 22.26 94,100
Oct 26, 2023 22.59 22.67 22.52 22.54 22.16 76,200
Oct 25, 2023 23.00 23.00 22.75 22.85 22.47 29,300
Oct 24, 2023 23.12 23.19 23.05 23.13 22.74 70,500
Oct 23, 2023 23.12 23.14 23.01 23.10 22.71 31,400
Oct 20, 2023 23.42 23.42 23.30 23.31 22.92 24,300
Oct 19, 2023 23.44 23.64 23.44 23.54 23.15 25,700
Oct 18, 2023 23.58 23.58 23.40 23.44 23.05 461,000
Oct 17, 2023 23.67 23.81 23.62 23.76 23.36 25,900
Oct 16, 2023 23.69 23.82 23.59 23.78 23.38 58,000
Oct 13, 2023 23.62 23.66 23.53 23.57 23.18 65,600
Oct 12, 2023 23.65 23.65 23.47 23.54 23.15 155,500
Oct 11, 2023 23.77 23.80 23.70 23.77 23.37 118,800
Oct 10, 2023 23.59 23.71 23.59 23.64 23.25 20,700
Oct 9, 2023 23.33 23.47 23.24 23.45 23.06 49,800
Oct 6, 2023 23.50 23.75 23.50 23.68 23.29 19,600
Oct 5, 2023 23.43 23.54 23.42 23.48 23.09 45,700
Oct 4, 2023 23.31 23.35 23.24 23.28 22.89 92,700
Oct 3, 2023 23.43 23.44 23.25 23.27 22.88 105,600
Oct 2, 2023 23.50 23.52 23.38 23.48 23.09 48,800
Sep 29, 2023 23.60 23.63 23.37 23.48 23.09 66,500
Sep 28, 2023 23.47 23.51 23.27 23.50 23.11 227,500
Sep 27, 2023 23.72 23.73 23.60 23.63 23.24 71,300
Sep 26, 2023 23.59 23.59 23.43 23.45 23.06 31,800
Sep 25, 2023 23.60 23.70 23.57 23.70 23.30 24,900
Sep 22, 2023 23.72 23.72 23.52 23.56 23.17 30,100
Sep 21, 2023 23.67 23.70 23.57 23.64 23.25 32,800
Sep 20, 2023 23.92 23.98 23.81 23.81 23.41 24,800
Sep 19, 2023 23.90 23.90 23.81 23.84 23.44 30,800
Sep 18, 2023 0.11 Dividend
Sep 18, 2023 23.82 23.97 23.82 23.94 23.54 27,200
Sep 15, 2023 24.12 24.18 24.03 24.06 23.56 94,900
Sep 14, 2023 24.18 24.18 24.07 24.17 23.66 17,300
Sep 13, 2023 24.06 24.11 24.00 24.04 23.54 76,000
Sep 12, 2023 24.21 24.21 24.00 24.03 23.53 164,300
Sep 11, 2023 24.29 24.36 24.22 24.36 23.85 191,100
Sep 8, 2023 24.00 24.12 23.97 24.12 23.61 70,800
Sep 7, 2023 23.76 23.89 23.71 23.89 23.39 35,500
Sep 6, 2023 23.76 23.83 23.66 23.70 23.20 27,400
Sep 5, 2023 23.76 23.89 23.71 23.79 23.29 40,100
Sep 1, 2023 23.68 23.72 23.52 23.64 23.14 21,500
Aug 31, 2023 23.52 23.52 23.36 23.47 22.98 16,100
Aug 30, 2023 23.52 23.64 23.49 23.60 23.11 31,800
Aug 29, 2023 23.37 23.60 23.37 23.55 23.06 49,400
Aug 28, 2023 23.35 23.47 23.26 23.38 22.89 237,000
Aug 25, 2023 23.28 23.39 23.19 23.30 22.81 32,100
Aug 24, 2023 23.43 23.44 23.29 23.32 22.83 22,400
Aug 23, 2023 23.41 23.57 23.40 23.57 23.08 10,700
Aug 22, 2023 23.31 23.31 23.20 23.23 22.74 13,900
Aug 21, 2023 23.20 23.29 23.17 23.29 22.80 10,900
Aug 18, 2023 22.97 23.10 22.97 23.10 22.62 23,700
Aug 17, 2023 23.20 23.21 23.04 23.05 22.57 55,600
Aug 16, 2023 23.21 23.30 23.08 23.16 22.67 31,100
Aug 15, 2023 23.14 23.15 22.98 23.09 22.61 136,700
Aug 14, 2023 23.09 23.19 23.00 23.18 22.69 15,600
Aug 11, 2023 23.26 23.30 23.18 23.22 22.73 17,800
Aug 10, 2023 23.41 23.47 23.26 23.34 22.85 46,000
Aug 9, 2023 23.36 23.42 23.26 23.32 22.83 6,200
Aug 8, 2023 23.29 23.37 23.17 23.30 22.81 53,400
Aug 7, 2023 23.44 23.53 23.31 23.38 22.89 213,400
Aug 4, 2023 23.23 23.38 23.23 23.31 22.82 25,400
Aug 3, 2023 23.04 23.17 23.00 23.07 22.59 129,400
Aug 2, 2023 23.30 23.30 23.04 23.08 22.60 67,700
Aug 1, 2023 23.58 23.63 23.50 23.56 23.07 95,300
Jul 31, 2023 23.62 23.76 23.57 23.68 23.18 32,500
Jul 28, 2023 23.50 23.54 23.37 23.52 23.03 37,100
Jul 27, 2023 23.53 23.55 23.32 23.32 22.83 61,000
Jul 26, 2023 23.50 23.60 23.47 23.52 23.03 18,000
Jul 25, 2023 23.50 23.53 23.34 23.48 22.99 27,100
Jul 24, 2023 23.37 23.47 23.33 23.45 22.96 34,300
Jul 21, 2023 23.50 23.50 23.35 23.39 22.90 73,300
Jul 20, 2023 23.58 23.58 23.43 23.46 22.97 20,200
Jul 19, 2023 23.63 23.63 23.52 23.57 23.08 25,400
Jul 18, 2023 23.49 23.55 23.39 23.49 23.00 34,400
Jul 17, 2023 23.48 23.61 23.40 23.50 23.01 113,300
Jul 14, 2023 23.33 23.62 23.31 23.39 22.90 19,800
Jul 13, 2023 23.25 23.37 23.16 23.32 22.83 78,300
Jul 12, 2023 23.28 23.42 23.27 23.37 22.88 22,700
Jul 11, 2023 23.12 23.24 23.06 23.18 22.69 11,600
Jul 10, 2023 22.86 23.01 22.84 22.96 22.48 48,800
Jul 7, 2023 22.94 23.08 22.81 22.98 22.50 40,800
Jul 6, 2023 23.06 23.11 22.90 23.03 22.55 57,500
Jul 5, 2023 23.12 23.22 23.06 23.08 22.60 48,900
Jul 3, 2023 23.09 23.25 23.06 23.10 22.62 31,100
Jun 30, 2023 23.01 23.16 22.94 23.02 22.54 39,700
Jun 29, 2023 22.80 22.96 22.79 22.80 22.32 46,200
Jun 28, 2023 22.76 22.88 22.75 22.82 22.34 37,900
Jun 27, 2023 22.62 22.69 22.57 22.65 22.18 45,400
Jun 26, 2023 22.46 22.53 22.44 22.47 22.00 16,700
Jun 23, 2023 22.42 22.42 22.20 22.34 21.87 16,400
Jun 22, 2023 22.63 22.71 22.61 22.67 22.19 87,800
Jun 21, 2023 22.70 22.74 22.64 22.71 22.23 69,800
Jun 20, 2023 22.70 22.75 22.65 22.71 22.23 33,200
Jun 16, 2023 22.77 22.78 22.70 22.74 22.26 92,400
Jun 15, 2023 22.53 22.72 22.53 22.68 22.20 28,400
Jun 14, 2023 22.57 22.62 22.47 22.54 22.07 19,600
Jun 13, 2023 22.44 22.53 22.42 22.43 21.96 87,100
Jun 12, 2023 22.19 22.25 22.12 22.21 21.74 25,900
Jun 9, 2023 22.08 22.16 22.08 22.09 21.63 13,500
Jun 8, 2023 22.17 22.23 22.13 22.15 21.69 70,900
Jun 7, 2023 22.26 22.31 22.20 22.24 21.77 42,200
Jun 6, 2023 22.09 22.16 22.07 22.13 21.67 24,600
Jun 5, 2023 22.10 22.15 22.01 22.13 21.67 50,200
Jun 2, 2023 22.12 22.28 22.09 22.22 21.75 701,100
Jun 1, 2023 21.89 22.16 21.89 22.12 21.66 71,600
May 31, 2023 21.84 21.91 21.67 21.81 21.35 19,700
May 30, 2023 21.98 21.98 21.81 21.89 21.43 25,500
May 26, 2023 21.82 21.99 21.81 21.98 21.52 47,800
May 25, 2023 21.59 21.60 21.54 21.58 21.13 7,900
May 24, 2023 21.53 21.57 21.43 21.49 21.04 7,700
May 23, 2023 21.50 21.63 21.45 21.45 21.00 19,700
May 22, 2023 21.50 21.63 21.45 21.52 21.07 10,000
May 19, 2023 21.28 21.36 21.24 21.31 20.86 4,500
May 18, 2023 21.33 21.37 21.17 21.37 20.92 6,500
May 17, 2023 21.50 21.57 21.42 21.52 21.07 6,700
May 16, 2023 21.64 21.69 21.56 21.61 21.16 6,500
May 15, 2023 21.64 21.79 21.61 21.73 21.27 11,200
May 12, 2023 21.52 21.57 21.52 21.53 21.08 1,500
May 11, 2023 21.65 21.65 21.59 21.62 21.17 4,900
May 10, 2023 21.74 21.77 21.67 21.77 21.31 12,200
May 9, 2023 21.59 21.67 21.58 21.61 21.16 9,300
May 8, 2023 21.66 21.69 21.63 21.65 21.20 4,100
May 5, 2023 21.47 21.63 21.47 21.60 21.15 9,500
May 4, 2023 21.50 21.63 21.45 21.49 21.04 19,100
May 3, 2023 21.38 21.42 21.26 21.33 20.88 4,500
May 2, 2023 21.44 21.48 21.33 21.40 20.95 3,400
May 1, 2023 21.48 21.58 21.45 21.48 21.03 7,000
Apr 28, 2023 21.37 21.49 21.37 21.46 21.01 17,600
Apr 27, 2023 21.17 21.28 21.15 21.23 20.78 15,300
Apr 26, 2023 21.04 21.14 21.04 21.04 20.60 4,800
Apr 25, 2023 20.98 20.98 20.90 20.90 20.46 28,800
Apr 24, 2023 20.95 21.00 20.91 20.97 20.53 11,500

Related Tickers