iShares MSCI India ETF (INDA)

50.31
-0.22 (-0.44%)
NYSE· Last Trade: Aug 5th, 9:15 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For iShares MSCI India ETF (INDA)

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202650.4550.4950.2450.317,667,52850.31
8/04/202650.3050.6250.2650.536,290,05550.53
8/03/202650.1850.2650.0550.165,124,46550.16
7/31/202649.7849.9149.6349.805,260,99649.80
7/30/202649.6549.8449.5849.7010,444,13749.70
7/29/202649.2549.5649.0949.178,751,57249.17
7/28/202648.9449.5248.9149.388,110,20249.38
7/27/202648.7148.9448.5948.896,046,48448.89
7/24/202648.0948.4348.0048.027,404,09948.02
7/23/202647.8847.9147.5647.6311,379,61347.63
7/22/202648.4748.5348.1948.225,610,24848.22
7/21/202648.8548.8848.7048.784,277,83848.78
7/20/202648.9448.9548.5348.555,492,11948.55
7/17/202648.9349.0948.8248.915,864,35448.91
7/16/202648.5748.7848.5248.693,018,03748.69
7/15/202648.6648.8548.6048.725,520,13248.72
7/14/202648.6648.8348.5548.734,363,75248.73
7/13/202649.1249.1548.7248.795,522,82448.79
7/10/202649.3849.4249.1649.303,270,39049.30
7/09/202648.8849.1148.8049.025,272,69149.02
7/08/202648.6548.7348.4148.654,930,73348.65
7/07/202649.6449.7149.2849.337,891,16249.33
7/06/202649.5749.9349.5249.886,364,95549.88
7/02/202649.4449.6149.4049.563,649,63549.56
7/01/202649.0049.3349.0049.214,519,20949.21
6/30/202649.2349.4049.2049.393,939,58249.39
6/29/202649.1049.2448.9949.185,352,69849.18
6/26/202649.3749.6649.3749.564,463,13049.56
6/25/202649.5349.6549.4049.435,877,55449.43
6/24/202649.6649.7349.4549.638,564,79749.63
6/23/202649.0649.2349.0549.076,169,90649.07
6/22/202649.6950.0249.6849.926,300,80049.92
6/18/202649.8449.8749.4949.585,026,34449.58
6/17/202649.6649.7348.9849.0611,244,47549.06
6/16/202649.3849.5249.3349.419,437,76149.41
6/15/202649.3149.4249.2549.269,757,95349.26
6/12/202648.3848.5548.2148.338,014,73648.33
6/11/202647.0547.7946.9147.798,260,32047.79
6/10/202647.5847.8547.2847.308,608,23147.30
6/09/202647.8347.9547.2447.5412,114,87847.54
6/08/202647.4347.4847.1747.214,554,48947.21
6/05/202648.0148.0347.2147.349,531,19547.34
6/04/202647.9848.0947.9148.023,636,04848.02
6/03/202647.8047.8647.2747.366,443,07647.36
6/02/202648.0448.2047.9448.033,845,08048.03
6/01/202647.8148.1047.7247.996,386,60147.99
5/29/202648.7648.8348.5148.5610,206,52348.56
5/28/202648.0948.7248.0248.697,266,08648.69
5/27/202648.6948.8848.4848.554,396,33548.55
5/26/202648.7148.8048.4848.555,170,36448.55
5/22/202648.5348.6148.3548.394,377,41748.39
5/21/202647.5548.2047.4348.036,846,81248.03
5/20/202647.5048.2047.2848.0212,428,52648.02
5/19/202647.1747.4647.1347.275,917,42747.27
5/18/202647.9147.9947.5347.843,783,58847.84
5/15/202648.0648.1347.8947.994,064,61647.99
5/14/202648.1848.4648.1048.367,166,07548.36
5/13/202647.7048.0347.6347.989,074,12547.98
5/12/202647.5947.6347.3047.529,055,17447.52
5/11/202648.7448.9048.4148.426,855,64448.42
5/08/202649.7849.8849.6649.844,456,48549.84
5/07/202650.2850.3049.7249.824,898,41449.82
5/06/202649.7750.1349.7250.035,739,39650.03