INDA - iShares MSCI India ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 24, 201735.3835.4735.3635.4235.421,399,700
Nov 22, 201735.1535.1835.0335.0735.071,801,900
Nov 21, 201735.0135.2435.0035.1535.152,841,200
Nov 20, 201734.7634.8734.6734.8234.822,165,900
Nov 17, 201734.7434.8934.7334.8534.853,709,800
Nov 16, 201734.2834.5834.2834.5234.523,689,400
Nov 15, 201733.8033.9233.7733.8333.832,931,600
Nov 14, 201734.1934.2034.0534.0834.082,465,800
Nov 13, 201734.1734.2934.1534.2434.242,537,500
Nov 10, 201734.7534.7634.5334.6834.682,624,200
Nov 09, 201734.8534.9834.7034.8034.803,770,500
Nov 08, 201735.0135.0934.9335.0935.092,508,000
Nov 07, 201735.2335.2334.9434.9734.973,961,900
Nov 06, 201735.7635.8035.7235.7935.792,415,900
Nov 03, 201735.6935.6935.4235.6135.612,280,100
Nov 02, 201735.6135.7135.5935.6835.682,012,900
Nov 01, 201735.5735.7235.5435.6135.612,592,500
Oct 31, 201735.1635.2535.1035.2435.242,587,200
Oct 30, 201734.7035.1234.7035.0335.032,321,000
Oct 27, 201734.7035.1234.5635.1235.126,390,800
Oct 26, 201734.9235.0134.7334.7734.773,354,200
Oct 25, 201734.7534.7934.4534.6234.624,744,200
Oct 24, 201734.4734.6634.4334.6134.614,575,800
Oct 23, 201734.4034.4334.3334.3834.383,240,100
Oct 20, 201734.3434.3434.2434.3034.302,856,100
Oct 19, 201734.3034.3334.1134.2034.202,100,500
Oct 18, 201734.4434.5234.3534.4334.432,499,300
Oct 17, 201734.5534.5834.4134.5134.513,313,800
Oct 16, 201734.8034.8134.6934.7534.752,848,000
Oct 13, 201734.3934.6634.3734.6234.623,856,400
Oct 12, 201734.0534.1734.0434.1034.103,314,500
Oct 11, 201733.7333.7633.6133.7333.732,413,400
Oct 10, 201733.7433.8833.7433.8833.882,359,600
Oct 09, 201733.5033.5133.4133.5133.511,858,500
Oct 06, 201733.3333.3933.1733.3633.362,316,900
Oct 05, 201733.2433.4233.2433.3233.322,058,100
Oct 04, 201733.3733.3733.2533.3533.352,674,500
Oct 03, 201732.9133.0032.7233.0033.002,186,700
Oct 02, 201732.6732.8032.6532.6832.683,584,900
Sep 29, 201732.6332.8532.6332.8532.853,781,300
Sep 28, 201732.3132.5632.3032.5632.563,346,200
Sep 27, 201732.2632.3832.1632.2932.293,761,700
Sep 26, 201732.8032.9032.7232.8532.853,117,200
Sep 25, 201733.0633.0832.6732.7732.775,354,400
Sep 22, 201733.5233.5833.4633.4833.483,323,000
Sep 21, 201734.1234.1233.9934.0234.022,615,900
Sep 20, 201734.5034.5434.1134.2834.283,403,300
Sep 19, 201734.5834.6434.4934.5834.581,872,400
Sep 18, 201734.6634.6634.5034.5834.581,704,700
Sep 15, 201734.4334.5134.3434.4934.491,964,100
Sep 14, 201734.3534.4034.2734.4034.402,297,600
Sep 13, 201734.5234.5234.2634.2734.273,729,600
Sep 12, 201734.5234.5934.4234.5634.561,872,800
Sep 11, 201734.2534.4234.2534.4134.413,198,200
Sep 08, 201734.3334.3334.1334.1634.162,347,900
Sep 07, 201734.4334.4334.2834.3034.302,561,300
Sep 06, 201734.2434.2434.1434.2334.231,837,700
Sep 05, 201734.2134.2833.9934.0534.052,734,800
Sep 01, 201734.3734.5334.3634.5334.532,846,800
Aug 31, 201734.0734.1633.9934.1134.112,500,500
Aug 30, 201733.9733.9733.8833.9533.951,720,300
Aug 29, 201733.7433.8433.6233.7933.792,331,700
Aug 28, 201734.2334.2734.1634.2334.231,922,000
Aug 25, 201733.9034.1033.9034.0534.052,120,300
Aug 24, 201733.8433.9933.8433.8933.892,143,100
Aug 23, 201733.6133.8133.6133.8033.801,814,500
Aug 22, 201733.4633.5733.4233.5133.512,042,800
Aug 21, 201733.3933.5033.2933.3733.372,440,100
Aug 18, 201733.6233.7933.5633.7033.702,810,200
Aug 17, 201733.9834.0633.5733.5733.572,876,600
Aug 16, 201733.7933.9533.6633.9433.944,370,200
Aug 15, 201733.6033.6133.4133.4733.471,619,700
Aug 14, 201733.5933.6633.3833.5833.582,305,900
Aug 11, 201733.1033.2133.0733.1733.173,275,900
Aug 10, 201733.5733.6732.9332.9332.935,300,800
Aug 09, 201734.0234.1033.9033.9033.902,927,100
Aug 08, 201734.5634.6334.4734.4734.471,734,300
Aug 07, 201734.8034.8234.7234.7334.731,021,000
Aug 04, 201734.8234.9034.7434.8334.832,821,100
Aug 03, 201734.6234.6534.4934.5834.581,694,900
Aug 02, 201734.7134.7734.6034.7134.712,593,400
Aug 01, 201734.6134.7134.5334.7134.712,555,300
Jul 31, 201734.5134.5134.3034.3634.361,910,200
Jul 28, 201734.3034.3934.2534.3034.302,305,900
Jul 27, 201734.3034.4034.0234.1334.133,807,900
Jul 26, 201734.2334.4634.2334.4634.462,523,800
Jul 25, 201734.1734.1834.0534.0734.071,639,200
Jul 24, 201733.9434.1033.8934.1034.103,363,300
Jul 21, 201733.8233.8633.7733.7933.791,568,400
Jul 20, 201733.8733.9033.7033.7733.772,974,100
Jul 19, 201733.9033.9833.8633.9333.932,598,300
Jul 18, 201733.6633.6633.5433.6333.632,883,300
Jul 17, 201733.9533.9533.7933.7933.791,919,300
Jul 14, 201733.9333.9733.8233.9533.951,834,400
Jul 13, 201733.6633.7033.5733.7033.702,815,200
Jul 12, 201733.4533.6333.4533.6133.613,407,000
Jul 11, 201733.1633.2033.0333.1433.141,813,900
Jul 10, 201732.9533.2232.9533.1733.173,751,300
Jul 07, 201732.6432.7132.5232.6232.622,711,200
Jul 06, 201732.5532.6432.4632.4932.492,265,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...