Advertisement
Advertisement
U.S. markets open in 5 hours 40 minutes
Advertisement
Advertisement
Advertisement
Advertisement

iShares India 50 ETF (INDY)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
42.21+0.51 (+1.22%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202242.4642.6042.1342.2142.2120,800
Sep 29, 202241.7341.8041.4341.7041.7038,500
Sep 28, 202242.1142.6141.9742.5342.5350,500
Sep 27, 202242.4142.5641.9242.0142.0178,300
Sep 26, 202242.3842.6042.1042.1142.1134,200
Sep 23, 202243.2443.2842.7142.8042.8068,400
Sep 22, 202244.0744.0743.6743.8643.8636,800
Sep 21, 202244.7844.9444.3444.4644.4629,700
Sep 20, 202244.9244.9244.7044.8444.8434,900
Sep 19, 202244.7244.9444.7044.9244.9212,100
Sep 16, 202244.3844.5244.1844.3844.3814,800
Sep 15, 202245.0645.1544.7544.8044.8024,900
Sep 14, 202245.5745.5945.2345.2945.2966,600
Sep 13, 202245.1745.2544.7944.8144.8143,000
Sep 12, 202245.4745.8145.4445.6945.6922,600
Sep 09, 202245.0745.1745.0545.1645.1628,000
Sep 08, 202244.9345.2344.8945.0745.0737,300
Sep 07, 202244.2944.9744.2944.9344.9383,000
Sep 06, 202244.4744.5544.2044.2044.2018,200
Sep 02, 202244.5344.7544.1344.1544.1593,400
Sep 01, 202244.5144.6444.2244.6444.6433,300
Aug 31, 202244.5444.5544.2444.3044.3058,900
Aug 30, 202244.8744.9344.4144.5444.5416,900
Aug 29, 202243.8543.9743.8143.8943.893,800
Aug 26, 202244.6444.6443.8543.8943.8916,100
Aug 25, 202244.2244.5144.1144.4244.4215,000
Aug 24, 202244.5344.8144.5344.7844.7831,900
Aug 23, 202244.4044.6844.3644.4944.4922,200
Aug 22, 202244.2344.2343.9143.9443.9445,400
Aug 19, 202244.8044.8044.4544.4544.459,600
Aug 18, 202245.3845.4045.1645.1745.1749,700
Aug 17, 202245.4245.5045.3645.4145.4124,900
Aug 16, 202245.3145.4445.2545.4145.418,800
Aug 15, 202245.1245.2345.0245.1745.179,600
Aug 12, 202244.8345.1544.7745.1145.1113,900
Aug 11, 202244.9445.0944.7144.7444.7454,500
Aug 10, 202245.1245.2845.0345.2645.2628,000
Aug 09, 202244.5844.5844.3944.4344.4310,300
Aug 08, 202244.6744.9144.5544.6044.6040,400
Aug 05, 202244.1744.3744.1744.2644.2611,800
Aug 04, 202244.3644.5944.1144.3844.38104,700
Aug 03, 202244.5644.7544.4044.7544.7515,800
Aug 02, 202244.6944.8244.5444.6944.6941,900
Aug 01, 202244.3444.6444.2944.3644.3650,900
Jul 29, 202243.8944.2443.8144.2244.2226,900
Jul 28, 202243.4943.6943.1043.6143.6149,200
Jul 27, 202242.5943.0842.5243.0143.0137,100
Jul 26, 202242.1442.3441.9242.0042.0043,700
Jul 25, 202242.4142.5242.3142.5242.5242,000
Jul 22, 202242.5642.6542.3542.5842.5814,200
Jul 21, 202242.0643.0641.7442.5542.55112,800
Jul 20, 202242.4842.4841.3041.7441.7425,900
Jul 19, 202241.9042.1441.8842.1442.1414,500
Jul 18, 202241.6241.6441.2841.3041.3044,100
Jul 15, 202241.4141.5941.2341.5541.5529,000
Jul 14, 202240.5640.9540.4640.9240.9215,500
Jul 13, 202240.6641.0540.6040.8740.8789,300
Jul 12, 202241.3341.6041.3241.3841.3818,600
Jul 11, 202241.6141.7241.5041.5341.5343,200
Jul 08, 202241.8242.0041.6641.8241.8219,900
Jul 07, 202241.8142.1841.7741.9041.9038,400
Jul 06, 202241.4841.7541.4041.6541.6531,300
Jul 05, 202240.6641.0640.5341.0641.0615,900
Jul 01, 202240.8341.1140.8241.1141.118,000
Jun 30, 202240.8041.0940.5841.0341.0320,400
Jun 29, 202241.1041.2440.9140.9540.9546,500
Jun 28, 202241.0941.2540.6840.7240.72136,100
Jun 27, 202241.3441.3541.2141.2641.2610,900
Jun 24, 202241.1441.6041.1241.6041.6015,500
Jun 23, 202240.8241.0540.7841.0141.0111,400
Jun 22, 202240.4440.8040.4440.6840.6814,600
Jun 21, 202241.0941.3341.0941.2141.2118,400
Jun 17, 202240.2740.5440.1740.3940.3928,100
Jun 16, 202240.3240.4340.1940.2940.2943,700
Jun 15, 202241.1541.7040.9841.5541.5546,800
Jun 14, 202241.2541.3341.0341.2041.2051,100
Jun 13, 202241.2941.4240.9741.0641.0668,800
Jun 10, 202242.0242.1041.7241.9141.91475,800
Jun 09, 202242.9442.9442.4642.5042.5051,100
Jun 08, 202242.9042.9542.7342.7642.7625,500
Jun 07, 202242.9143.2442.8843.2443.2470,300
Jun 06, 202243.4943.5443.0443.1543.1570,300
Jun 03, 202243.3743.3743.0943.1943.1934,200
Jun 02, 202243.5844.1543.5444.1544.1520,800
Jun 01, 202243.4843.5143.0043.1543.1518,800
May 31, 202243.4043.4043.0543.0543.0535,300
May 27, 202242.9743.1842.9243.1843.1818,500
May 26, 202242.4842.8442.4442.7342.7315,200
May 25, 202242.1742.5742.1542.5242.5238,600
May 24, 202242.4542.5842.0442.5242.5216,100
May 23, 202242.5942.8442.5842.7742.779,600
May 20, 202242.6242.7241.9442.4342.4319,900
May 19, 202241.8042.3341.7842.1542.1577,000
May 18, 202242.3942.5341.6741.7341.7314,500
May 17, 202242.7942.8242.5642.8142.8118,500
May 16, 202241.6241.7941.5141.5841.5814,100
May 13, 202241.5641.9841.5641.9441.9430,200
May 12, 202241.8442.1041.6041.9041.9025,900
May 11, 202242.5042.7141.9541.9541.9526,800
May 10, 202243.0143.0142.2542.5642.5630,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement