INDY - iShares India 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201736.6236.6836.4936.5836.58158,117
Dec 14, 201736.2436.5436.2436.2636.26199,400
Dec 13, 201735.7436.1435.7436.0736.07173,800
Dec 12, 201735.8035.8635.6135.8335.83326,000
Dec 11, 201736.2336.3236.1736.3136.31320,900
Dec 08, 201736.0536.0935.9736.0836.0866,100
Dec 07, 201735.3735.7335.3735.6635.66199,100
Dec 06, 201735.1935.2934.9935.1235.12231,900
Dec 05, 201735.4135.5335.3635.3635.36118,600
Dec 04, 201735.5835.5835.3035.3835.38179,300
Dec 01, 201735.5135.5135.2135.2835.28223,600
Nov 30, 201735.9135.9135.7335.7735.77189,400
Nov 29, 201736.4036.4036.0636.0736.07189,400
Nov 28, 201736.4836.5136.3536.4036.40121,000
Nov 27, 201736.5336.5336.3336.3336.33101,700
Nov 24, 201736.3336.5536.3336.5036.5073,500
Nov 22, 201736.0836.2436.0836.2136.2166,900
Nov 21, 201736.1336.2535.9836.1536.15100,600
Nov 20, 201735.8335.9235.7535.8835.88106,100
Nov 17, 201735.7335.9835.7335.9335.93138,500
Nov 16, 201735.4135.6535.4035.5735.57153,000
Nov 15, 201734.8835.0534.8634.9534.95162,800
Nov 14, 201735.2335.2435.1035.1135.1175,800
Nov 13, 201735.3735.3735.2035.3335.33116,300
Nov 10, 201735.7535.7935.6435.7535.75115,600
Nov 09, 201735.8435.8835.6535.8035.80115,700
Nov 08, 201735.9736.0335.8735.9935.99356,000
Nov 07, 201736.1236.1235.8635.9635.96201,200
Nov 06, 201736.6436.6736.5736.6536.65116,300
Nov 03, 201736.5736.6136.3636.5236.52304,700
Nov 02, 201736.5236.6036.4136.5536.55421,700
Nov 01, 201736.3636.6936.3636.5236.52170,700
Oct 31, 201736.0336.1735.9636.1736.17359,900
Oct 30, 201736.0536.0735.9136.0036.00212,800
Oct 27, 201735.6136.1435.6136.0836.08995,500
Oct 26, 201735.7535.9835.7335.7735.77248,400
Oct 25, 201735.7935.8635.4535.6035.60205,700
Oct 24, 201735.4435.6535.4035.5835.5896,700
Oct 23, 201735.3235.3535.2435.3035.30361,000
Oct 20, 201735.5035.5035.2135.3135.31190,900
Oct 19, 201735.2835.2935.0535.1835.18143,000
Oct 18, 201735.4735.4735.3535.4135.41165,100
Oct 17, 201735.5035.5135.3335.4235.42150,800
Oct 16, 201735.7835.8235.6535.6835.68162,300
Oct 13, 201735.3335.7135.2935.6135.61250,400
Oct 12, 201735.1035.1435.0035.0735.07147,000
Oct 11, 201734.6634.6934.5634.6334.6362,600
Oct 10, 201734.7334.8434.7034.7834.78139,300
Oct 09, 201734.5334.5634.4434.4534.4589,600
Oct 06, 201734.4434.4434.2334.4334.43123,400
Oct 05, 201734.4334.4834.3134.3734.37126,900
Oct 04, 201734.3934.4834.3534.4034.40652,900
Oct 03, 201733.9834.1633.9834.1434.14254,700
Oct 02, 201734.1334.1333.9133.9333.93184,100
Sep 29, 201734.0434.1233.9034.1034.10136,900
Sep 28, 201733.5333.9133.5333.8933.89799,300
Sep 27, 201733.5633.5633.3733.5033.50538,100
Sep 26, 201733.9634.1133.9634.0934.09173,800
Sep 25, 201734.3434.3433.8734.0034.00229,700
Sep 22, 201734.8434.8534.6934.7834.78115,700
Sep 21, 201735.3735.3735.1635.2535.2597,200
Sep 20, 201735.7635.7635.2635.4335.43331,600
Sep 19, 201735.7135.7935.6835.7835.7870,600
Sep 18, 201735.6835.8535.6635.6935.69170,300
Sep 15, 201735.5135.6735.5035.6635.6656,500
Sep 14, 201735.4235.6135.4235.5135.5183,000
Sep 13, 201735.7135.7135.5035.5235.52122,200
Sep 12, 201735.7635.7835.6835.7335.7381,100
Sep 11, 201735.3635.6435.3535.5735.57438,200
Sep 08, 201735.4235.4235.2135.2735.27132,900
Sep 07, 201735.5335.5335.2535.2535.25251,300
Sep 06, 201735.1935.3235.1835.2935.29128,200
Sep 05, 201735.5335.5335.0735.1435.14207,600
Sep 01, 201735.4435.7035.4435.6735.67129,100
Aug 31, 201735.2035.3535.1635.3035.30198,300
Aug 30, 201735.1235.1535.0535.1135.1195,300
Aug 29, 201735.0035.1034.8435.0935.09125,100
Aug 28, 201735.4035.4835.3735.4235.42105,700
Aug 25, 201735.2935.3735.2035.3235.32176,400
Aug 24, 201735.2535.2535.1135.1835.18197,800
Aug 23, 201734.9835.1434.9835.1035.1081,600
Aug 22, 201734.8534.9834.7734.9634.9693,100
Aug 21, 201734.8334.8334.7034.7534.7578,700
Aug 18, 201734.9535.0934.8634.9834.98143,100
Aug 17, 201735.2335.2334.8334.8534.85165,600
Aug 16, 201735.0435.2135.0435.2135.21112,400
Aug 15, 201734.7834.8134.6334.7834.78300,800
Aug 14, 201734.7434.9034.7434.7834.78127,900
Aug 11, 201734.3934.4934.3834.4034.40200,600
Aug 10, 201734.9835.0034.3434.3434.34448,600
Aug 09, 201735.2835.2835.1535.1935.19109,400
Aug 08, 201735.7535.7835.5935.6535.65149,400
Aug 07, 201736.0036.0035.9035.9435.9483,900
Aug 04, 201735.9936.1035.9636.0036.00121,300
Aug 03, 201735.9335.9335.7735.8535.85507,400
Aug 02, 201736.1036.1035.9836.0836.08148,500
Aug 01, 201736.0136.1035.8936.1036.1095,200
Jul 31, 201735.7935.8235.6735.7535.7572,200
Jul 28, 201735.6135.6435.5035.6235.62132,100
Jul 27, 201735.7535.7535.3635.4935.49139,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...