PIN - PowerShares India ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201725.2025.2225.1325.1525.1580,600
Oct 13, 201724.9125.0624.9124.9924.99125,700
Oct 12, 201724.6824.7324.6624.6624.6661,600
Oct 11, 201724.4524.4524.3624.4324.4371,800
Oct 10, 201724.4624.5224.4424.5024.5037,400
Oct 09, 201724.2724.2724.1924.2224.22102,300
Oct 06, 201724.1524.2524.0324.2024.20159,600
Oct 05, 201724.0924.1424.0624.1024.10160,900
Oct 04, 201724.0224.0723.9924.0424.0466,700
Oct 03, 201723.7723.8423.7423.8023.8090,900
Oct 02, 201723.6423.7023.5923.6323.6374,400
Sep 29, 201723.6223.7023.5923.6723.67128,300
Sep 28, 201723.4123.5123.3923.4523.45459,000
Sep 27, 201723.3823.4623.3123.4423.4496,700
Sep 26, 201723.7923.8623.7623.8223.82108,300
Sep 25, 201723.9723.9723.6323.7223.72153,000
Sep 22, 201724.2324.2424.1824.2124.2138,600
Sep 21, 201724.6424.6424.5624.6124.61129,500
Sep 20, 201724.9924.9924.6624.8024.80360,100
Sep 19, 201725.0525.1225.0225.1125.1150,400
Sep 18, 201725.1025.1625.0525.1025.1058,100
Sep 18, 20170.036 Dividend
Sep 15, 201725.0425.0925.0125.0625.0235,700
Sep 14, 201724.9125.0024.8924.9524.9145,100
Sep 13, 201725.0125.0624.8824.9224.8847,300
Sep 12, 201724.9725.0924.9725.0525.0141,700
Sep 11, 201724.8624.9624.8324.9324.8979,900
Sep 08, 201724.8324.8324.6624.6924.6596,600
Sep 07, 201724.8924.8924.8024.8224.7859,600
Sep 06, 201724.7724.7924.7324.7524.7169,800
Sep 05, 201724.8324.8324.6124.6724.63254,100
Sep 01, 201724.9024.9624.9024.9524.91183,800
Aug 31, 201724.6224.7124.6024.6524.6179,600
Aug 30, 201724.5824.5924.5324.5324.49102,700
Aug 29, 201724.3624.4924.3024.4824.4495,800
Aug 28, 201724.7724.7724.7024.7524.7160,700
Aug 25, 201724.5124.5824.5024.5524.5126,700
Aug 24, 201724.4624.4824.3924.4224.38180,300
Aug 23, 201724.2724.3724.2724.3524.3254,200
Aug 22, 201724.0924.2024.0724.1624.1396,700
Aug 21, 201724.0524.0924.0124.0624.0396,200
Aug 18, 201724.3624.4224.2824.3424.3175,800
Aug 17, 201724.5524.5724.3424.3624.33107,100
Aug 16, 201724.3724.4924.3724.4624.42242,700
Aug 15, 201724.2224.2224.1124.2024.1757,400
Aug 14, 201724.2824.3124.2224.2324.20130,900
Aug 11, 201723.8923.9823.8923.9323.9057,600
Aug 10, 201724.2924.2923.8723.8923.86312,800
Aug 09, 201724.5324.5624.4924.5224.4899,800
Aug 08, 201724.9324.9524.8424.8724.83127,900
Aug 07, 201725.0825.1325.0525.0725.0368,600
Aug 04, 201725.1025.1525.0525.0925.05120,500
Aug 03, 201724.8624.9224.8324.8924.8576,800
Aug 02, 201724.9024.9424.8824.9424.90133,800
Aug 01, 201724.8624.9024.7924.9024.8681,300
Jul 31, 201724.7324.7424.6824.7224.6868,900
Jul 28, 201724.6624.6624.5824.6024.56258,900
Jul 27, 201724.5924.6324.4224.4924.45100,900
Jul 26, 201724.6624.7924.6524.7924.75138,400
Jul 25, 201724.5724.5724.5124.5124.4750,700
Jul 24, 201724.4624.5524.4124.5524.5180,200
Jul 21, 201724.3324.3524.3124.3524.3273,700
Jul 20, 201724.3024.3024.2224.2524.2297,300
Jul 19, 201724.3724.3724.3024.3524.3237,300
Jul 18, 201724.1124.1524.0824.1524.1269,600
Jul 17, 201724.1724.1924.1224.1424.1122,000
Jul 14, 201724.0824.1824.0824.1324.10153,000
Jul 13, 201723.9523.9823.9123.9423.9139,600
Jul 12, 201723.9023.9823.8923.9623.93125,500
Jul 11, 201723.6423.6823.5723.6523.6238,800
Jul 10, 201723.5223.7023.5223.6423.6151,500
Jul 07, 201723.2723.2823.1823.2223.1976,800
Jul 06, 201723.1423.1723.0623.0823.0570,600
Jul 05, 201723.0823.2423.0823.2123.1865,800
Jul 03, 201723.0023.0622.9423.0323.00128,300
Jun 30, 201722.9022.9022.7822.8022.77102,100
Jun 29, 201722.7822.7822.5422.6722.64200,700
Jun 28, 201722.8222.8822.7722.8522.8271,700
Jun 27, 201722.8122.8522.6922.7322.70106,200
Jun 26, 201723.0623.1023.0323.0623.0363,800
Jun 23, 201722.9523.0122.9322.9722.94107,000
Jun 22, 201723.0123.0622.9822.9822.95106,500
Jun 21, 201723.1923.1923.0723.1023.0795,400
Jun 20, 201723.1523.1523.0223.0423.01155,300
Jun 19, 201723.1123.1623.0423.1123.0890,900
Jun 16, 201722.9923.0622.9223.0423.01142,300
Jun 16, 20170.142 Dividend
Jun 15, 201723.1423.1923.0823.1722.99203,400
Jun 14, 201723.4523.5123.3523.4123.2388,600
Jun 13, 201723.2323.3023.2323.2823.1051,000
Jun 12, 201723.2423.2523.1823.2223.04141,600
Jun 09, 201723.3823.3923.1623.2323.05122,000
Jun 08, 201723.3823.3923.3323.3723.1961,100
Jun 07, 201723.3523.4023.2923.3723.1970,100
Jun 06, 201723.2523.3223.2523.3023.1278,200
Jun 05, 201723.3523.3623.3223.3423.1642,000
Jun 02, 201723.3323.3823.2823.3823.2049,200
Jun 01, 201723.1523.2923.1123.2923.11103,500
May 31, 201723.1423.1723.1023.1522.9843,100
May 30, 201723.1323.2023.1023.1823.0079,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...