INDA - iShares MSCI India ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202028.0028.2127.8328.1928.196,033,828
May 29, 202027.1927.4927.0627.4927.499,627,600
May 28, 202027.0527.1626.7726.8226.826,525,400
May 27, 202026.5226.5226.1626.5026.504,385,300
May 26, 202026.2526.4226.0626.1026.104,031,900
May 22, 202026.1426.1825.9526.1226.123,030,100
May 21, 202026.3926.5126.1426.2026.206,375,700
May 20, 202026.3126.4726.2026.3226.325,008,900
May 19, 202025.7925.8325.5625.5625.564,644,500
May 18, 202025.7826.3225.7726.3026.307,032,600
May 15, 202025.8926.0925.8325.9925.994,665,000
May 14, 202025.8726.5725.4726.5526.556,603,200
May 13, 202027.1127.1326.4026.5226.526,305,100
May 12, 202026.6128.0526.6127.3827.3810,985,700
May 11, 202026.3126.4726.2426.2426.243,146,000
May 08, 202026.4126.7326.3626.7326.733,437,900
May 07, 202026.1226.2726.0326.1826.184,212,800
May 06, 202026.1026.1325.6525.7125.713,927,800
May 05, 202026.3226.4526.0826.0826.085,884,100
May 04, 202026.3226.6026.2126.6026.604,671,600
May 01, 202026.4226.5126.0026.2226.225,322,500
Apr 30, 202027.6627.7627.0527.0527.054,811,800
Apr 29, 202027.1327.6827.0427.6627.666,008,000
Apr 28, 202026.8826.8826.4926.5526.553,483,000
Apr 27, 202026.1226.6526.1026.6226.627,736,000
Apr 24, 202025.7825.8425.5525.7625.765,219,800
Apr 23, 202026.3926.6626.0426.1126.114,451,000
Apr 22, 202025.9525.9625.7825.9625.966,372,200
Apr 21, 202024.7524.9724.6524.6724.674,415,600
Apr 20, 202025.6425.8525.3925.4725.474,999,300
Apr 17, 202026.0226.1025.7625.9325.938,715,900
Apr 16, 202025.2125.3024.9525.0125.018,908,100
Apr 15, 202024.9825.0324.7224.7424.746,057,000
Apr 14, 202025.8826.2825.8025.9825.986,039,500
Apr 13, 202025.2725.3424.9325.2325.234,256,200
Apr 09, 202025.6725.9525.3325.4625.467,643,300
Apr 08, 202024.5325.1824.5225.1825.185,529,800
Apr 07, 202025.1525.1724.2824.3624.366,570,200
Apr 06, 202022.9923.6822.9223.6723.678,111,000
Apr 03, 202022.6122.6921.9222.0122.014,746,600
Apr 02, 202022.7123.1522.4822.9122.919,119,300
Apr 01, 202022.8322.9122.3322.3322.337,727,500
Mar 31, 202024.0924.4723.8724.1124.1110,298,500
Mar 30, 202023.2923.6022.9923.6023.607,665,200
Mar 27, 202023.6424.1523.4423.7423.748,070,500
Mar 26, 202024.5225.2724.4025.2725.2710,112,300
Mar 25, 202022.4123.5022.3823.2823.2810,203,900
Mar 24, 202021.6321.9720.8421.6321.6311,410,300
Mar 23, 202021.4021.6520.4820.5020.5019,051,400
Mar 20, 202024.0424.1322.8723.0723.0717,723,400
Mar 19, 202023.0623.1622.3722.8122.8112,316,300
Mar 18, 202023.7024.7323.1523.3523.3510,039,700
Mar 17, 202025.2526.3324.9226.3326.339,986,000
Mar 16, 202025.1625.9023.1423.9423.949,576,400
Mar 13, 202028.1628.6826.8828.3128.319,428,000
Mar 12, 202026.0026.1224.1425.1125.1114,635,800
Mar 11, 202029.3329.4828.6228.6328.6314,425,500
Mar 10, 202029.6729.9829.2029.9529.959,845,300
Mar 09, 202028.4329.2328.4329.0029.0011,757,500
Mar 06, 202030.6730.8530.4330.6730.679,201,000
Mar 05, 202031.8031.9130.5530.7430.7413,964,300
Mar 04, 202031.9832.0731.7931.9931.998,405,000
Mar 03, 202032.0232.6431.8331.9631.9613,304,200
Mar 02, 202031.6232.1031.5032.0432.0414,313,700
Feb 28, 202031.7232.3031.5232.1932.1919,086,900
Feb 27, 202033.3733.5333.1733.2033.208,116,700
Feb 26, 202033.9434.1033.7733.7933.797,611,100
Feb 25, 202034.2734.3133.6833.7333.738,665,600
Feb 24, 202033.8334.0433.7233.8733.877,106,000
Feb 21, 202034.8034.9534.7634.8234.822,441,000
Feb 20, 202035.0335.1034.8334.8634.863,955,900
Feb 19, 202035.3535.4235.2735.2935.293,074,300
Feb 18, 202035.0035.0734.8834.8934.894,612,800
Feb 14, 202035.3935.4035.1035.1135.115,073,000
Feb 13, 202035.5035.5835.3535.3835.385,848,000
Feb 12, 202035.5735.7035.5635.6935.692,896,500
Feb 11, 202035.4635.5835.4135.4735.472,823,100
Feb 10, 202035.0635.2735.0635.2435.242,050,800
Feb 07, 202035.1335.2035.0435.0535.052,430,000
Feb 06, 202035.5735.5735.3935.4335.434,296,400
Feb 05, 202035.3235.4135.1535.1635.162,938,700
Feb 04, 202034.8535.0134.8534.8734.876,428,900
Feb 03, 202034.0034.1633.9534.0434.044,905,500
Jan 31, 202034.5534.5934.3234.4934.495,420,900
Jan 30, 202034.6834.9734.6734.9134.914,821,500
Jan 29, 202035.3635.4035.2735.3635.362,781,100
Jan 28, 202035.2235.3835.1835.3235.324,119,500
Jan 27, 202035.1835.3735.1035.1535.153,676,700
Jan 24, 202035.7935.7935.5535.5935.592,518,800
Jan 23, 202035.3835.5135.2435.4435.444,024,000
Jan 22, 202035.4635.5135.4035.4935.492,986,400
Jan 21, 202035.6235.6635.3835.3935.394,245,600
Jan 17, 202036.0636.1836.0436.1836.182,506,200
Jan 16, 202036.0036.0535.9235.9535.952,517,700
Jan 15, 202036.0636.1035.9235.9635.963,700,600
Jan 14, 202036.0236.0535.9036.0236.024,887,800
Jan 13, 202035.7336.0935.7336.0936.092,475,800
Jan 10, 202035.6635.7535.6035.6135.614,293,400
Jan 09, 202035.4135.4835.3635.4535.455,249,700
Jan 08, 202034.7035.1134.6534.9834.986,043,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...