INDY - iShares India 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201938.6438.7138.5338.5938.59169,800
May 23, 201937.8838.1137.7438.0338.03505,500
May 22, 201938.2538.3038.1538.2538.25241,200
May 21, 201938.1338.2537.8938.2138.21205,200
May 20, 201938.4938.4938.2238.4038.40700,900
May 17, 201936.6836.9336.6836.7436.74280,300
May 16, 201936.4236.6236.4136.5536.556,916,100
May 15, 201936.0036.0635.7936.0236.02106,700
May 14, 201935.9136.2535.9036.2236.22100,300
May 13, 201935.6635.6635.3435.3935.39212,600
May 10, 201936.3036.4236.1036.4236.4299,000
May 09, 201936.2936.3435.9436.2636.26130,100
May 08, 201936.7336.8336.5936.6536.6530,500
May 07, 201937.4137.4136.8436.9436.94331,200
May 06, 201937.8337.9737.7137.9737.9742,300
May 03, 201938.4038.4738.2038.4338.43110,300
May 02, 201938.1438.1637.9538.0738.07130,100
May 01, 201938.2038.3738.0438.0738.0747,100
Apr 30, 201938.1738.2037.9438.2038.2064,300
Apr 29, 201938.1238.1938.0938.1238.12133,900
Apr 26, 201937.7938.1537.7938.1038.10124,400
Apr 25, 201937.5537.6137.3837.6137.6171,200
Apr 24, 201938.0038.0037.6737.7537.7577,500
Apr 23, 201937.7337.7437.5937.6137.6175,100
Apr 22, 201937.7537.7537.5037.7437.7477,700
Apr 18, 201938.2538.4738.2538.4138.4144,600
Apr 17, 201938.6838.6838.4538.5338.5386,300
Apr 16, 201938.2838.4438.2838.3938.3994,400
Apr 15, 201938.1338.1337.9938.1038.10113,000
Apr 12, 201938.0038.1037.9337.9737.9736,500
Apr 11, 201937.9538.0137.8637.9737.9768,700
Apr 10, 201937.8938.0137.8838.0038.00142,700
Apr 09, 201938.0438.0937.9938.0238.0250,800
Apr 08, 201937.8737.8737.7237.8637.86147,100
Apr 05, 201938.2038.3538.2038.2838.28309,900
Apr 04, 201938.0238.1637.8738.1238.12247,700
Apr 03, 201938.4238.5238.2838.5138.51189,900
Apr 02, 201938.4538.5338.3538.4138.41140,400
Apr 01, 201938.0538.2938.0238.2138.21190,000
Mar 29, 201937.9937.9937.7637.9237.92113,300
Mar 28, 201937.9037.9037.6937.8437.8445,100
Mar 27, 201937.5737.5737.2537.4737.47236,400
Mar 26, 201937.6437.7337.5337.6337.6363,100
Mar 25, 201937.0937.3237.0937.1937.19328,500
Mar 22, 201937.4837.5437.1337.1837.18157,400
Mar 21, 201937.8838.1237.8838.1238.12186,900
Mar 20, 201937.8138.3237.7438.1638.16198,400
Mar 19, 201937.9337.9437.8037.8037.80155,300
Mar 18, 201937.7338.0037.7338.0038.00286,300
Mar 15, 201937.2337.6637.1137.5937.59173,500
Mar 14, 201936.8037.0236.8036.9636.96155,000
Mar 13, 201936.9236.9636.7436.7836.78135,300
Mar 12, 201936.5736.7536.5636.7536.75118,200
Mar 11, 201936.0536.3736.0436.3136.31238,400
Mar 08, 201935.4135.5635.3735.5035.5057,400
Mar 07, 201935.7335.7335.3735.4735.47156,900
Mar 06, 201935.5635.8035.5635.6435.64144,800
Mar 05, 201935.2135.4535.0935.4535.45281,800
Mar 04, 201934.4134.5334.2734.4434.44102,700
Mar 01, 201934.8934.8934.4734.5234.52576,600
Feb 28, 201934.5534.6834.4834.5734.57135,300
Feb 27, 201934.5134.5134.2534.4234.42216,300
Feb 26, 201934.6334.8134.5634.7734.77133,300
Feb 25, 201934.8935.0534.6934.9834.98166,300
Feb 22, 201934.5134.6034.4034.4834.48107,500
Feb 21, 201934.5734.5734.2634.4134.41373,600
Feb 20, 201934.1834.4634.1834.3334.33103,500
Feb 19, 201933.7333.9633.6133.8933.89158,100
Feb 15, 201934.1734.2834.1534.2234.2254,100
Feb 14, 201934.3134.5434.1934.4734.47273,000
Feb 13, 201934.5634.6534.3334.4634.46108,500
Feb 12, 201934.7634.9734.7634.9134.91121,400
Feb 11, 201934.7434.7934.5834.5934.5985,000
Feb 08, 201934.6734.7934.5734.7434.7467,700
Feb 07, 201934.9935.2534.9835.1635.16262,900
Feb 06, 201935.0435.1634.9134.9534.9599,400
Feb 05, 201934.6334.9134.6334.8334.83107,200
Feb 04, 201934.4734.6234.4034.6034.60118,500
Feb 01, 201934.7734.7734.4134.4134.4161,800
Jan 31, 201934.6134.8634.6134.8634.86259,300
Jan 30, 201933.9934.4033.8534.3534.35144,000
Jan 29, 201934.1234.1333.9433.9733.97134,300
Jan 28, 201934.1134.1933.8734.1934.1992,300
Jan 25, 201934.6634.7234.5434.7034.70251,700
Jan 24, 201934.5234.8934.5234.8934.89203,800
Jan 23, 201934.4434.5734.3934.5034.5070,200
Jan 22, 201934.6934.7034.4834.7034.70229,600
Jan 18, 201934.8334.8934.7634.8734.8753,600
Jan 17, 201934.7434.9934.7434.9934.9960,700
Jan 16, 201934.6334.9634.6334.8834.88206,800
Jan 15, 201934.5534.7734.5534.5834.58153,300
Jan 14, 201934.3334.4634.1434.3434.3463,300
Jan 11, 201934.8034.8234.6434.7634.7644,000
Jan 10, 201934.7835.0034.6834.9534.9584,500
Jan 09, 201935.0435.1134.9735.0835.0873,500
Jan 08, 201934.9835.1934.9135.0335.0363,000
Jan 07, 201935.1135.1134.8634.9434.94108,800
Jan 04, 201934.9635.3934.7935.3635.3677,100
Jan 03, 201934.4234.5234.2734.5034.50168,900
Jan 02, 201934.8235.1434.8235.0935.09326,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...