iShares Trust - iShares India 50 ETF (0JK5.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:59PM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 50.21 | 50.31 | 50.21 | 50.31 | 50.31 | 220 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 59 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 49.72 | 1 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 40 |
| 11 Apr 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 107 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 260 |
| 08 Apr 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | 51 |
| 05 Apr 2024 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 100 |
| 04 Apr 2024 | 50.74 | 50.78 | 50.74 | 50.78 | 50.78 | 306 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 50.27 | 50.27 | 50.22 | 50.22 | 50.22 | 500 |
| 28 Mar 2024 | 50.42 | 50.42 | 50.39 | 50.39 | 50.39 | 313 |
| 27 Mar 2024 | 50.04 | 50.04 | 49.99 | 49.99 | 49.99 | 190 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | 4,574 |
| 22 Mar 2024 | 49.81 | 49.83 | 49.80 | 49.80 | 49.80 | 45 |
| 21 Mar 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 106 |
| 20 Mar 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 150 |
| 19 Mar 2024 | 50.14 | 50.14 | 49.49 | 49.50 | 49.50 | 1,190 |
| 18 Mar 2024 | 50.13 | 50.13 | 50.09 | 50.09 | 50.09 | 5 |
| 15 Mar 2024 | 50.09 | 50.09 | 50.01 | 50.05 | 50.05 | 352 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 50.26 | 50.26 | 50.07 | 50.07 | 50.07 | 9,653 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.79 | 10 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 51.27 | 51.27 | 51.27 | 51.27 | 51.27 | 100 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 50.86 | 50.93 | 50.86 | 50.86 | 50.86 | 20 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 50.18 | 50.18 | 49.94 | 49.94 | 49.94 | 151 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 50.40 | 50.54 | 50.24 | 50.46 | 50.46 | 2,542 |
| 23 Feb 2024 | 50.64 | 50.68 | 50.59 | 50.59 | 50.59 | 12,302 |
| 22 Feb 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 35 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 50.63 | 50.81 | 50.63 | 50.81 | 50.81 | 1 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 200 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 49.79 | 49.93 | 49.79 | 49.86 | 49.86 | 1,018 |
| 13 Feb 2024 | 49.17 | 49.17 | 49.15 | 49.15 | 49.15 | 440 |
| 12 Feb 2024 | 49.42 | 49.55 | 49.42 | 49.55 | 49.55 | 410 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 50.00 | 50.17 | 50.00 | 50.17 | 50.17 | 6,711 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 49.62 | 49.70 | 49.57 | 49.70 | 49.70 | 1,441 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 49.50 | 49.50 | 49.45 | 49.45 | 49.45 | 400 |
| 26 Jan 2024 | 48.97 | 49.00 | 48.95 | 49.00 | 49.00 | 113 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 49.02 | 49.02 | 48.93 | 48.93 | 48.93 | 144 |
| 23 Jan 2024 | 49.57 | 49.57 | 48.51 | 48.51 | 48.51 | 224 |
| 22 Jan 2024 | 49.65 | 49.65 | 49.58 | 49.61 | 49.61 | 654 |
| 19 Jan 2024 | 49.29 | 49.40 | 49.29 | 49.40 | 49.40 | 444 |
| 18 Jan 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 3 |
| 17 Jan 2024 | 48.84 | 48.84 | 48.76 | 48.76 | 48.76 | 152 |
| 16 Jan 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | 4,000 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 100 |
| 11 Jan 2024 | 49.30 | 49.30 | 49.19 | 49.23 | 49.23 | 267 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | 163 |
| 08 Jan 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 50 |
| 05 Jan 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 220 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 49.13 | 49.16 | 49.13 | 49.16 | 49.16 | 158 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 49.63 | 49.65 | 49.63 | 49.65 | 49.65 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | 50 |
| 20 Dec 2023 | 0.115943 Dividend | |||||
| 19 Dec 2023 | 49.19 | 49.23 | 49.19 | 49.22 | 49.11 | 32 |
| 18 Dec 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 48.64 | 5 |
| 15 Dec 2023 | 49.10 | 49.10 | 49.10 | 49.10 | 48.98 | 25 |
| 14 Dec 2023 | 48.69 | 48.69 | 48.69 | 48.69 | 48.58 | 46 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 47.94 | 47.94 | 47.94 | 47.94 | 47.83 | 31 |
| 08 Dec 2023 | 47.85 | 47.85 | 47.85 | 47.85 | 47.74 | 730 |
| 07 Dec 2023 | 47.88 | 47.89 | 47.88 | 47.88 | 47.77 | 800 |
| 06 Dec 2023 | 47.96 | 47.96 | 47.92 | 47.95 | 47.84 | 8,446 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.