Skip to main content

India 50 Ishares ETF (NQ: INDY )

53.03 +0.17 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 30.75 30.87 30.69 30.77 152,052 +0.13(+0.44%)
Feb 27, 2019 30.71 30.71 30.48 30.63 243,023 -0.31(-1.01%)
Feb 26, 2019 30.82 30.98 30.76 30.95 149,722 -0.19(-0.60%)
Feb 25, 2019 31.05 31.19 30.87 31.13 186,836 +0.45(+1.45%)
Feb 22, 2019 30.71 30.80 30.62 30.69 120,674 +0.06(+0.20%)
Feb 21, 2019 30.77 30.77 30.49 30.62 419,835 +0.07(+0.23%)
Feb 20, 2019 30.42 30.67 30.42 30.55 116,294 +0.39(+1.30%)
Feb 19, 2019 30.02 30.22 29.91 30.16 177,605 -0.29(-0.96%)
Feb 15, 2019 30.41 30.51 30.39 30.46 60,674 -0.22(-0.73%)
Feb 14, 2019 30.54 30.74 30.43 30.68 306,685 +0.01(+0.03%)
Feb 13, 2019 30.76 30.84 30.55 30.67 121,941 -0.40(-1.29%)
Feb 12, 2019 30.94 31.12 30.94 31.07 136,364 +0.28(+0.93%)
Feb 11, 2019 30.92 30.96 30.78 30.79 95,509 -0.13(-0.43%)
Feb 08, 2019 30.86 30.96 30.77 30.92 76,067 -0.37(-1.19%)
Feb 07, 2019 31.14 31.37 31.13 31.29 295,383 +0.19(+0.60%)
Feb 06, 2019 31.19 31.29 31.07 31.11 111,702 +0.11(+0.34%)
Feb 05, 2019 30.82 31.07 30.82 31.00 120,449 +0.20(+0.66%)
Feb 04, 2019 30.68 30.81 30.62 30.79 133,148 +0.17(+0.55%)
Feb 01, 2019 30.95 30.95 30.62 30.62 69,438 -0.40(-1.29%)
Jan 31, 2019 30.80 31.03 30.80 31.03 291,318 +0.45(+1.48%)
Jan 30, 2019 30.25 30.62 30.13 30.57 161,837 +0.34(+1.12%)
Jan 29, 2019 30.37 30.38 30.21 30.23 150,933 -0.20(-0.64%)
Jan 28, 2019 30.36 30.43 30.14 30.43 103,654 -0.45(-1.47%)
Jan 25, 2019 30.85 30.90 30.74 30.88 282,809 -0.17(-0.54%)
Jan 24, 2019 30.72 31.05 30.72 31.05 228,951 +0.35(+1.13%)
Jan 23, 2019 30.65 30.77 30.61 30.70 78,880 -0.18(-0.58%)
Jan 22, 2019 30.87 30.88 30.69 30.88 257,960 -0.15(-0.49%)
Jan 18, 2019 31.00 31.05 30.94 31.03 60,224 -0.11(-0.34%)
Jan 17, 2019 30.92 31.14 30.92 31.14 68,255 +0.10(+0.32%)
Jan 16, 2019 30.82 31.11 30.82 31.04 232,369 +0.27(+0.87%)
Jan 15, 2019 30.75 30.95 30.75 30.78 172,293 +0.21(+0.70%)
Jan 14, 2019 30.55 30.67 30.38 30.56 71,148 -0.37(-1.21%)
Jan 11, 2019 30.97 30.99 30.83 30.94 49,438 -0.17(-0.54%)
Jan 10, 2019 30.95 31.15 30.87 31.11 94,906 -0.12(-0.37%)
Jan 09, 2019 31.19 31.25 31.12 31.22 82,615 +0.04(+0.14%)
Jan 08, 2019 31.13 31.32 31.07 31.18 70,816 +0.08(+0.26%)
Jan 07, 2019 31.25 31.25 31.03 31.10 122,283 -0.37(-1.19%)
Jan 04, 2019 31.11 31.50 30.96 31.47 86,629 +0.77(+2.49%)
Jan 03, 2019 30.63 30.72 30.50 30.70 189,774 -0.53(-1.68%)
Jan 02, 2019 30.99 31.27 30.99 31.23 367,357 -0.20(-0.65%)
Dec 31, 2018 31.57 31.59 31.35 31.43 140,000 -0.05(-0.17%)
Dec 28, 2018 31.26 31.62 31.23 31.49 108,764 +0.28(+0.90%)
Dec 27, 2018 30.85 31.21 30.81 31.21 190,940 +0.11(+0.34%)
Dec 26, 2018 30.83 31.13 30.75 31.10 122,511 +0.69(+2.28%)
Dec 24, 2018 30.67 30.80 30.41 30.41 110,834 -0.43(-1.38%)
Dec 21, 2018 31.07 31.16 30.80 30.83 106,113 -0.67(-2.12%)
Dec 20, 2018 31.58 31.68 31.35 31.50 204,895 +0.60(+1.96%)
Dec 19, 2018 31.35 31.58 30.81 30.90 283,825 -0.47(-1.50%)
Dec 18, 2018 31.07 31.48 31.07 31.37 285,724 +0.97(+3.19%)
Dec 17, 2018 30.44 30.65 30.31 30.40 69,704 +0.12(+0.38%)
Dec 14, 2018 30.21 30.42 30.18 30.28 97,237 -0.14(-0.47%)
Dec 13, 2018 30.21 30.53 30.21 30.42 361,764 +0.18(+0.59%)
Dec 12, 2018 29.85 30.39 29.85 30.25 119,360 +0.90(+3.05%)
Dec 11, 2018 29.35 29.48 29.25 29.35 165,982 +0.74(+2.60%)
Dec 10, 2018 28.75 28.85 28.39 28.61 208,639 -1.29(-4.33%)
Dec 07, 2018 30.31 30.42 29.83 29.90 117,091 -0.61(-2.00%)
Dec 06, 2018 29.95 30.51 29.85 30.51 140,085 -0.25(-0.81%)
Dec 04, 2018 31.02 31.11 30.66 30.76 94,981 -0.35(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.