INDY - iShares India 50 ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201934.0034.0533.7133.8233.82191,893
Aug 21, 201934.8634.8634.5534.5834.58110,600
Aug 20, 201934.7634.8334.6734.7234.7230,400
Aug 19, 201934.9635.0034.7534.7534.7569,600
Aug 16, 201934.6935.2434.6935.0035.0066,300
Aug 15, 201934.4734.6834.3734.6834.68150,800
Aug 14, 201934.7034.8834.4334.4634.46107,200
Aug 13, 201934.5835.0934.3834.8834.88162,300
Aug 12, 201935.3835.3835.0935.0935.0953,400
Aug 09, 201935.4335.5335.2635.4235.4276,700
Aug 08, 201935.3135.5635.2335.5235.52152,200
Aug 07, 201934.3134.7334.1434.7334.73149,900
Aug 06, 201934.8335.0234.6734.8034.80162,800
Aug 05, 201934.6934.8034.1334.3834.38216,600
Aug 02, 201935.5435.6335.4235.4735.47193,800
Aug 01, 201935.9036.1735.5135.5835.58489,300
Jul 31, 201936.3536.5235.9036.2336.23101,200
Jul 30, 201936.3936.4036.1136.2236.22135,900
Jul 29, 201937.0137.0136.7336.8036.80211,800
Jul 26, 201937.0837.0936.8136.9836.9829,900
Jul 25, 201936.8636.8636.5436.6036.60632,200
Jul 24, 201936.9036.9536.8236.9536.95116,100
Jul 23, 201937.0537.0536.8536.9536.9593,900
Jul 22, 201937.2237.2237.0337.1037.10199,800
Jul 19, 201937.3737.5937.2337.2337.2376,000
Jul 18, 201937.8738.1037.8338.0938.0985,400
Jul 17, 201938.0938.2138.0238.1438.1471,500
Jul 16, 201938.2638.2638.0238.1038.10414,500
Jul 15, 201938.0038.0737.9537.9537.9599,900
Jul 12, 201937.9537.9537.8737.9137.91197,200
Jul 11, 201938.0138.1537.9037.9437.94124,400
Jul 10, 201938.0238.0837.8437.9037.90255,100
Jul 09, 201937.8338.0037.8338.0038.00248,700
Jul 08, 201938.0138.1037.8337.9237.9293,800
Jul 05, 201938.8538.8538.4038.6538.6551,400
Jul 03, 201938.8538.9738.8538.9338.9394,900
Jul 02, 201938.7838.9238.7838.8538.85175,900
Jul 01, 201938.7638.8638.6738.7538.7578,500
Jun 28, 201938.4838.4838.3738.3938.39102,800
Jun 27, 201938.6338.6938.4238.6038.60379,700
Jun 26, 201938.4738.6038.4538.5638.56181,200
Jun 25, 201938.2738.3638.1138.1138.11237,400
Jun 24, 201938.0538.0837.9238.0638.06260,300
Jun 21, 201938.0138.0337.8238.0138.01154,400
Jun 20, 201938.4738.7038.2038.2838.283,213,100
Jun 19, 201937.9738.1937.8438.1238.12124,400
Jun 18, 201937.8938.2037.8638.1138.11148,900
Jun 17, 201937.7037.7937.6137.7937.7992,500
Jun 17, 20190.225 Dividend
Jun 14, 201938.3938.5038.1838.2037.97100,300
Jun 13, 201938.7938.7938.5638.6138.3868,900
Jun 12, 201938.9238.9238.7538.7838.5579,500
Jun 11, 201939.0939.1038.9538.9638.73100,400
Jun 10, 201938.8438.9338.7138.9038.67399,600
Jun 07, 201938.8839.0938.8038.8538.62171,200
Jun 06, 201938.9138.9138.6438.7638.53129,900
Jun 05, 201939.4839.4839.0339.1738.9486,000
Jun 04, 201939.3939.3939.0539.3839.15153,800
Jun 03, 201939.3539.5339.3539.4739.24225,700
May 31, 201938.7239.1238.5439.1238.89103,800
May 30, 201938.5938.8638.5738.8638.63194,400
May 29, 201938.4438.5738.2038.5038.27135,700
May 28, 201938.7538.9538.7038.8338.60281,400
May 24, 201938.6438.7138.5338.5938.36169,800
May 23, 201937.8838.1137.7438.0337.81505,500
May 22, 201938.2538.3038.1538.2538.02241,200
May 21, 201938.1338.2537.8938.2137.98205,200
May 20, 201938.4938.4938.2238.4038.17700,900
May 17, 201936.6836.9336.6836.7436.52280,300
May 16, 201936.4236.6236.4136.5536.336,916,100
May 15, 201936.0036.0635.7936.0235.81106,700
May 14, 201935.9136.2535.9036.2236.01100,300
May 13, 201935.6635.6635.3435.3935.18212,600
May 10, 201936.3036.4236.1036.4236.2199,000
May 09, 201936.2936.3435.9436.2636.05130,100
May 08, 201936.7336.8336.5936.6536.4330,500
May 07, 201937.4137.4136.8436.9436.72331,200
May 06, 201937.8337.9737.7137.9737.7542,300
May 03, 201938.4038.4738.2038.4338.20110,300
May 02, 201938.1438.1637.9538.0737.85130,100
May 01, 201938.2038.3738.0438.0737.8547,100
Apr 30, 201938.1738.2037.9438.2037.9764,300
Apr 29, 201938.1238.1938.0938.1237.90133,900
Apr 26, 201937.7938.1537.7938.1037.88124,400
Apr 25, 201937.5537.6137.3837.6137.3971,200
Apr 24, 201938.0038.0037.6737.7537.5377,500
Apr 23, 201937.7337.7437.5937.6137.3975,100
Apr 22, 201937.7537.7537.5037.7437.5277,700
Apr 18, 201938.2538.4738.2538.4138.1844,600
Apr 17, 201938.6838.6838.4538.5338.3086,300
Apr 16, 201938.2838.4438.2838.3938.1694,400
Apr 15, 201938.1338.1337.9938.1037.88113,000
Apr 12, 201938.0038.1037.9337.9737.7536,500
Apr 11, 201937.9538.0137.8637.9737.7568,700
Apr 10, 201937.8938.0137.8838.0037.78142,700
Apr 09, 201938.0438.0937.9938.0237.8050,800
Apr 08, 201937.8737.8737.7237.8637.64147,100
Apr 05, 201938.2038.3538.2038.2838.05309,900
Apr 04, 201938.0238.1637.8738.1237.90247,700
Apr 03, 201938.4238.5238.2838.5138.28189,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...