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 (%)
May 31, 2019 34.46 34.82 34.30 34.82 116,629 +0.23(+0.66%)
May 30, 2019 34.35 34.59 34.33 34.59 218,441 +0.32(+0.94%)
May 29, 2019 34.21 34.33 34.00 34.27 152,451 -0.29(-0.85%)
May 28, 2019 34.49 34.67 34.44 34.56 316,154 +0.21(+0.62%)
May 24, 2019 34.39 34.45 34.29 34.35 190,674 +0.50(+1.47%)
May 23, 2019 33.71 33.92 33.59 33.85 568,004 -0.20(-0.58%)
May 22, 2019 34.04 34.09 33.95 34.04 270,985 +0.04(+0.10%)
May 21, 2019 33.94 34.04 33.72 34.01 230,603 -0.17(-0.49%)
May 20, 2019 34.26 34.26 34.02 34.18 786,681 +1.48(+4.52%)
May 17, 2019 32.65 32.87 32.65 32.70 314,944 +0.17(+0.52%)
May 16, 2019 32.41 32.59 32.41 32.53 7,770,853 +0.47(+1.47%)
May 15, 2019 32.04 32.09 31.86 32.06 119,885 -0.18(-0.55%)
May 14, 2019 31.96 32.26 31.95 32.24 112,736 +0.74(+2.35%)
May 13, 2019 31.74 31.74 31.45 31.50 238,928 -0.92(-2.83%)
May 10, 2019 32.31 32.41 32.13 32.41 111,123 +0.14(+0.44%)
May 09, 2019 32.30 32.34 31.99 32.27 146,125 -0.35(-1.06%)
May 08, 2019 32.69 32.78 32.57 32.62 34,319 -0.26(-0.79%)
May 07, 2019 33.29 33.29 32.79 32.88 372,099 -0.92(-2.71%)
May 06, 2019 33.67 33.79 33.56 33.79 47,503 -0.41(-1.20%)
May 03, 2019 34.18 34.24 34.00 34.20 123,932 +0.32(+0.95%)
May 02, 2019 33.94 33.96 33.78 33.88 146,228 +0.00(+0.00%)
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.