INDY - iShares India 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 19, 202038.4938.5538.1738.1738.17103,700
Feb 18, 202038.0138.1437.8837.8837.88397,200
Feb 14, 202038.5238.5238.1438.1938.19397,900
Feb 13, 202038.6438.7338.4938.5538.55300,900
Feb 12, 202038.7638.9038.7338.8638.861,057,300
Feb 11, 202038.4938.7538.4838.6438.641,059,700
Feb 10, 202037.7738.3237.7738.3238.32772,700
Feb 07, 202038.0138.1537.9237.9237.9224,900
Feb 06, 202038.4138.5138.3738.3938.3947,500
Feb 05, 202038.3438.4438.1438.1438.1467,600
Feb 04, 202038.0538.1337.9437.9737.97116,100
Feb 03, 202037.0137.2837.0037.1537.15242,900
Jan 31, 202037.7937.7937.5237.5537.55108,300
Jan 30, 202037.8338.0637.7337.9637.96145,400
Jan 29, 202038.5038.6238.3538.3738.3737,000
Jan 28, 202038.2138.4038.1938.3338.3331,600
Jan 27, 202037.9738.2237.9538.2238.22151,800
Jan 24, 202038.7238.7738.5038.5038.5056,100
Jan 23, 202038.3638.4738.2538.4738.47119,700
Jan 22, 202038.4338.5438.3838.5338.5348,100
Jan 21, 202038.7938.8238.3538.3538.3566,600
Jan 17, 202039.1339.3339.1339.3139.31108,900
Jan 16, 202039.2439.3539.2239.2439.2462,700
Jan 15, 202039.3139.4039.2339.2839.28154,600
Jan 14, 202039.3639.3739.2139.3239.3241,200
Jan 13, 202039.0539.4939.0339.4039.4040,300
Jan 10, 202039.1639.1638.9839.0639.0669,800
Jan 09, 202038.8538.8538.7438.8038.8045,000
Jan 08, 202038.1238.4037.9538.2938.2975,900
Jan 07, 202038.0438.0437.8637.8937.8979,900
Jan 06, 202037.8237.9237.6937.8637.86163,500
Jan 03, 202038.5438.5438.3038.3038.3032,100
Jan 02, 202039.1139.1138.9139.0739.0740,800
Dec 31, 201938.4738.6238.4138.6238.6222,000
Dec 30, 201938.7138.7838.6038.6038.6043,100
Dec 27, 201938.8138.8638.5538.5538.5524,200
Dec 26, 201938.4938.5438.4638.5238.5230,900
Dec 24, 201938.7838.7938.7038.7238.7235,500
Dec 23, 201938.8739.0338.8338.8538.8553,400
Dec 20, 201939.0439.0939.0239.0339.0325,300
Dec 19, 201938.9439.0038.9238.9538.9549,700
Dec 18, 201938.9939.0038.8638.9238.92104,000
Dec 17, 201938.6638.8938.6638.8938.89106,000
Dec 16, 201938.5638.6238.4138.5938.5989,300
Dec 13, 201938.7838.7838.6038.6738.6788,500
Dec 12, 201938.3238.6038.2738.4638.4647,500
Dec 11, 201938.0138.3338.0138.3138.31144,700
Dec 10, 201937.9438.0037.8937.9537.9599,600
Dec 09, 201937.9038.0537.8937.9137.9146,800
Dec 06, 201937.9037.9337.7837.9037.9027,800
Dec 05, 201938.1238.2138.0938.1538.15128,600
Dec 04, 201937.9938.2237.9938.1038.1084,600
Dec 03, 201937.8237.9137.6137.8137.8180,400
Dec 02, 201937.9938.0537.9338.0338.0378,400
Nov 29, 201937.9438.0737.6837.7437.7429,900
Nov 27, 201938.0938.2638.0638.2438.2459,800
Nov 26, 201938.1038.1237.9138.1238.1225,800
Nov 25, 201937.8238.0437.8238.0138.0135,100
Nov 22, 201937.4737.5037.3237.5037.5022,300
Nov 21, 201937.5337.5937.5137.5237.5220,600
Nov 20, 201937.5137.7437.5137.6637.6689,500
Nov 19, 201937.3837.5937.3837.4637.4678,700
Nov 18, 201937.2637.3637.1937.2437.2433,000
Nov 15, 201937.3137.5637.3137.3937.3941,100
Nov 14, 201937.1037.2237.0937.1737.1774,800
Nov 13, 201936.9737.0936.9037.0337.0370,700
Nov 12, 201937.5137.5137.3137.3637.3654,000
Nov 11, 201937.6037.6237.3537.6137.6131,600
Nov 08, 201937.7837.7837.6037.7537.7545,300
Nov 07, 201938.1438.2138.0038.0038.0047,800
Nov 06, 201937.9638.1237.9138.0338.03117,700
Nov 05, 201938.0238.0237.7937.8437.8475,400
Nov 04, 201938.1338.2237.9738.0538.05121,300
Nov 01, 201937.7538.1837.7538.1338.1354,600
Oct 31, 201937.7437.7437.5537.5937.59225,600
Oct 30, 201937.6637.8737.6537.7337.73263,000
Oct 29, 201937.5637.7437.5637.6337.6388,800
Oct 28, 201937.3937.4337.3237.3737.3751,500
Oct 25, 201937.0437.3137.0437.2537.2518,600
Oct 24, 201937.0637.1436.9637.0537.0520,900
Oct 23, 201937.0637.2537.0637.2537.2527,200
Oct 22, 201937.1037.1537.0137.0137.0144,800
Oct 21, 201937.0937.1737.0137.0637.0630,100
Oct 18, 201936.9937.2236.9737.1037.1031,900
Oct 17, 201936.7236.9536.7236.8136.8138,700
Oct 16, 201936.2136.4936.2136.4936.4973,600
Oct 15, 201935.8736.3735.8736.2136.2155,500
Oct 14, 201936.1036.1135.9536.0936.0931,000
Oct 11, 201936.0036.2536.0036.0436.04156,100
Oct 10, 201935.7936.0335.7535.8635.8629,000
Oct 09, 201935.8236.0635.8236.0336.0334,000
Oct 08, 201935.3535.3635.2135.2935.2938,200
Oct 07, 201935.7435.7435.5135.5335.5356,200
Oct 04, 201935.8035.9235.7535.8935.8938,200
Oct 03, 201936.0036.2335.9636.1936.19236,700
Oct 02, 201935.8836.0035.7635.9435.94905,600
Oct 01, 201935.8936.2235.8035.9235.9287,000
Sep 30, 201936.5536.7236.5536.7036.7030,700
Sep 27, 201936.9936.9936.5736.5836.58106,900
Sep 26, 201936.8236.8636.6736.8536.8561,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...