Skip to main content

India 50 Ishares ETF (NQ: INDY )

53.07 +0.21 (+0.40%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 31.28 31.28 31.28 0 +0.34(+1.09%)
Mar 28, 2018 30.80 31.19 30.73 30.95 303,548 +0.07(+0.23%)
Mar 27, 2018 31.21 31.23 30.88 30.88 205,408 -0.29(-0.94%)
Mar 26, 2018 31.08 31.25 30.96 31.17 119,944 +0.88(+2.92%)
Mar 23, 2018 30.58 30.80 30.28 30.28 209,159 -0.29(-0.95%)
Mar 22, 2018 30.84 30.92 30.57 30.57 172,795 -0.63(-2.01%)
Mar 21, 2018 31.06 31.27 30.98 31.20 139,226 +0.27(+0.89%)
Mar 20, 2018 30.86 31.04 30.86 30.93 125,171 +0.21(+0.69%)
Mar 19, 2018 30.93 30.93 30.56 30.72 162,445 -0.40(-1.28%)
Mar 16, 2018 31.48 31.48 31.08 31.11 124,607 -0.41(-1.29%)
Mar 15, 2018 31.88 31.88 31.48 31.52 168,135 -0.23(-0.72%)
Mar 14, 2018 32.04 32.13 31.73 31.75 459,016 -0.12(-0.39%)
Mar 13, 2018 32.08 32.19 31.82 31.88 147,074 -0.19(-0.58%)
Mar 12, 2018 31.97 32.07 31.89 32.06 99,311 +0.29(+0.92%)
Mar 09, 2018 31.43 31.77 31.37 31.77 105,599 +0.40(+1.27%)
Mar 08, 2018 31.35 31.47 31.24 31.37 132,135 +0.13(+0.42%)
Mar 07, 2018 31.20 31.33 31.06 31.24 291,324 -0.15(-0.48%)
Mar 06, 2018 31.50 31.54 31.35 31.39 213,993 -0.35(-1.11%)
Mar 05, 2018 31.62 31.83 31.49 31.74 155,525 +0.09(+0.28%)
Mar 02, 2018 31.45 31.74 31.20 31.65 209,151 +0.08(+0.25%)
Mar 01, 2018 31.93 32.05 31.46 31.57 185,359 -0.07(-0.22%)
Feb 28, 2018 32.09 32.09 31.65 31.65 501,455 -0.37(-1.16%)
Feb 27, 2018 32.32 32.34 31.97 32.02 575,884 -0.53(-1.63%)
Feb 26, 2018 32.46 32.56 32.35 32.55 277,007 +0.21(+0.66%)
Feb 23, 2018 32.18 32.34 32.13 32.34 311,336 +0.66(+2.10%)
Feb 22, 2018 31.72 31.95 31.65 31.67 259,124 -0.04(-0.14%)
Feb 21, 2018 32.02 32.26 31.72 31.72 272,048 -0.18(-0.55%)
Feb 20, 2018 31.92 32.02 31.79 31.89 355,939 -0.47(-1.45%)
Feb 16, 2018 32.36 32.36 32.36 0 -0.71(-2.14%)
Feb 15, 2018 33.05 33.09 32.83 33.07 103,669 +0.28(+0.86%)
Feb 14, 2018 32.34 32.86 32.29 32.79 139,670 +0.13(+0.41%)
Feb 13, 2018 32.67 32.69 32.50 32.65 149,053 -0.04(-0.11%)
Feb 12, 2018 32.61 32.87 32.40 32.69 179,822 +0.34(+1.07%)
Feb 09, 2018 32.05 32.58 31.69 32.34 238,067 +0.78(+2.47%)
Feb 08, 2018 32.80 32.81 31.56 31.57 268,269 -0.83(-2.57%)
Feb 07, 2018 32.74 32.74 32.38 32.40 212,274 -0.57(-1.72%)
Feb 06, 2018 32.05 33.08 31.97 32.96 287,612 +0.81(+2.52%)
Feb 05, 2018 32.96 33.11 31.94 32.15 335,807 -0.67(-2.04%)
Feb 02, 2018 33.27 33.30 32.80 32.82 414,094 -1.07(-3.16%)
Feb 01, 2018 34.16 34.16 33.83 33.89 390,780 -0.50(-1.47%)
Jan 31, 2018 34.42 34.59 34.28 34.40 380,726 +0.19(+0.57%)
Jan 30, 2018 34.38 34.50 34.19 34.20 259,827 -0.42(-1.23%)
Jan 29, 2018 34.70 34.74 34.61 34.63 194,493 -0.13(-0.38%)
Jan 26, 2018 34.68 34.76 34.55 34.76 217,291 +0.25(+0.72%)
Jan 25, 2018 34.58 34.72 34.42 34.51 337,623 -0.13(-0.38%)
Jan 24, 2018 34.68 34.76 34.56 34.64 261,476 +0.06(+0.18%)
Jan 23, 2018 34.41 34.58 34.38 34.58 304,402 +0.36(+1.06%)
Jan 22, 2018 34.18 34.22 34.04 34.22 374,866 +0.21(+0.62%)
Jan 19, 2018 33.94 34.03 33.85 34.01 440,545 +0.47(+1.40%)
Jan 18, 2018 33.76 33.78 33.51 33.54 523,652 -0.32(-0.94%)
Jan 17, 2018 33.76 33.88 33.64 33.86 202,673 +0.69(+2.08%)
Jan 16, 2018 33.31 33.39 33.11 33.17 301,947 -0.34(-1.03%)
Jan 12, 2018 33.51 33.51 33.51 0 +0.12(+0.37%)
Jan 11, 2018 33.26 33.39 33.21 33.39 218,626 +0.27(+0.80%)
Jan 10, 2018 33.14 33.12 264,858 -0.18(-0.53%)
Jan 09, 2018 33.33 33.34 33.18 33.30 232,817 -0.08(-0.24%)
Jan 08, 2018 33.29 33.41 33.28 33.38 187,503 -0.03(-0.08%)
Jan 05, 2018 33.41 33.46 33.26 33.41 442,927 +0.27(+0.83%)
Jan 04, 2018 33.15 33.18 33.10 33.13 448,350 +0.12(+0.38%)
Jan 03, 2018 32.87 33.04 32.86 33.01 988,739 +0.13(+0.40%)
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.