INDA - iShares MSCI India ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201931.6831.9831.5631.9631.963,659,800
Sep 16, 201932.2132.2331.8931.9431.944,032,200
Sep 13, 201932.6632.7532.5932.7232.723,574,000
Sep 12, 201932.4132.5532.2832.3632.363,551,700
Sep 11, 201932.2432.4032.1932.4032.405,534,600
Sep 10, 201931.9232.1231.9032.0632.062,242,700
Sep 09, 201932.0732.1932.0332.1232.122,184,600
Sep 06, 201931.9732.0931.9432.0032.002,526,900
Sep 05, 201931.7431.8031.6531.6931.695,278,200
Sep 04, 201931.4431.6231.3931.5831.586,323,800
Sep 03, 201931.1631.3931.1031.3731.373,175,300
Aug 30, 201932.1932.2031.9732.1832.186,036,100
Aug 29, 201931.9732.0531.8431.9631.963,146,500
Aug 28, 201932.1032.1131.9832.0332.037,528,000
Aug 27, 201932.4532.5432.3032.3532.356,167,600
Aug 26, 201931.9732.1831.8732.1632.165,692,300
Aug 23, 201931.8732.1331.5731.6631.669,366,900
Aug 22, 201931.1831.1830.9331.0131.014,552,500
Aug 21, 201931.8031.8231.6731.7431.742,414,700
Aug 20, 201931.9132.0031.8531.8931.891,809,600
Aug 19, 201932.1432.2331.9431.9431.942,039,100
Aug 16, 201932.0832.3132.0132.1832.182,994,300
Aug 15, 201931.6231.7231.5031.6731.673,864,600
Aug 14, 201931.7931.8831.5731.6031.604,258,700
Aug 13, 201931.6232.1831.5332.0332.034,686,300
Aug 12, 201932.2032.3132.1432.1732.173,174,200
Aug 09, 201932.4632.4932.2432.3632.363,339,500
Aug 08, 201932.3932.6332.3532.6332.635,701,500
Aug 07, 201931.4531.7431.2131.7231.724,567,500
Aug 06, 201931.9732.0431.6831.9231.926,399,600
Aug 05, 201931.7331.7431.2631.3531.355,961,300
Aug 02, 201932.6032.6232.3332.4232.423,468,800
Aug 01, 201932.8333.0432.4332.4832.487,527,000
Jul 31, 201933.3033.3532.7133.0033.004,844,700
Jul 30, 201933.2133.2133.0233.0733.072,997,800
Jul 29, 201933.6833.7233.6133.6633.662,407,000
Jul 26, 201933.9333.9733.8133.9233.921,585,700
Jul 25, 201933.7533.7533.5733.6333.633,549,800
Jul 24, 201933.7833.8633.7633.8333.832,130,200
Jul 23, 201934.0434.0533.9133.9233.923,319,500
Jul 22, 201934.1934.2534.1334.1934.192,093,500
Jul 19, 201934.3534.3934.1634.1734.172,876,300
Jul 18, 201934.7034.9534.6834.9234.922,873,300
Jul 17, 201935.0035.0934.9234.9734.971,842,800
Jul 16, 201935.0635.1234.9635.0635.062,668,500
Jul 15, 201934.9134.9234.8434.8934.891,595,600
Jul 12, 201934.7134.7734.6634.7234.722,024,800
Jul 11, 201934.8434.8434.6234.7034.705,777,000
Jul 10, 201934.7534.8934.6934.7234.723,790,200
Jul 09, 201934.6934.8834.6934.8434.841,928,800
Jul 08, 201934.8034.8934.7434.8234.823,414,500
Jul 05, 201935.3135.3635.1335.3535.353,235,900
Jul 03, 201935.7535.8435.7135.7835.782,364,700
Jul 02, 201935.7335.8535.6735.8535.853,448,300
Jul 01, 201935.6035.6235.4735.6035.602,751,400
Jun 28, 201935.3335.3435.2335.3035.303,574,100
Jun 27, 201935.4835.5435.4235.4835.484,143,900
Jun 26, 201935.3135.4035.2435.3335.334,558,500
Jun 25, 201935.1235.1634.9534.9834.984,537,400
Jun 24, 201934.7934.8934.7734.8234.823,701,600
Jun 21, 201934.8334.9134.7734.8534.854,449,900
Jun 20, 201935.2935.4535.1035.1635.166,323,000
Jun 19, 201934.7134.9334.6134.7634.764,707,100
Jun 18, 201934.7735.0334.7334.9834.984,961,200
Jun 17, 201934.4634.6434.4434.6434.642,741,100
Jun 17, 20190.317 Dividend
Jun 14, 201935.3135.3135.1335.1434.824,319,300
Jun 13, 201935.7135.7435.5435.6135.294,412,700
Jun 12, 201935.8335.8735.7135.7235.403,325,100
Jun 11, 201935.9336.0135.8635.8935.573,624,800
Jun 10, 201935.7635.8335.6335.7835.466,027,300
Jun 07, 201935.7436.0235.7335.8135.493,883,300
Jun 06, 201935.6935.7935.6135.7035.384,853,300
Jun 05, 201936.1936.2035.9535.9935.675,825,100
Jun 04, 201936.2236.2936.0136.2835.955,056,100
Jun 03, 201936.3536.4636.3036.3836.057,943,900
May 31, 201935.5636.0035.5235.9835.669,730,900
May 30, 201935.5035.7135.4435.7135.394,055,900
May 29, 201935.4135.4235.2335.3735.058,242,800
May 28, 201935.6235.7135.5635.6235.307,854,100
May 24, 201935.4435.5235.3435.4435.125,006,200
May 23, 201934.7435.0234.6634.9334.615,104,000
May 22, 201935.0035.1034.9735.0034.687,286,700
May 21, 201934.9435.1534.7935.1534.837,497,800
May 20, 201935.2035.3335.1135.2134.896,963,600
May 17, 201933.8133.8733.6933.7233.423,922,000
May 16, 201933.5133.7333.4833.6133.315,298,400
May 15, 201933.0333.2132.9733.2032.903,942,900
May 14, 201933.2533.4533.1733.4033.105,800,600
May 13, 201932.8432.8732.6332.6832.395,585,400
May 10, 201933.5433.6333.2833.5733.275,875,800
May 09, 201933.5033.6233.2333.5033.206,270,100
May 08, 201934.0534.1033.8933.9333.624,736,300
May 07, 201934.4634.4734.1134.2133.904,391,300
May 06, 201934.9835.1434.8935.0634.743,219,000
May 03, 201935.5235.6335.4435.5835.262,141,400
May 02, 201935.3435.4035.1735.2434.923,785,000
May 01, 201935.5635.7635.3735.4035.083,994,300
Apr 30, 201935.5335.6035.3335.5135.194,132,200
Apr 29, 201935.4835.5835.4835.5735.253,593,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...