UK markets open in 7 hours 10 minutes

iShares India 50 ETF (INDY)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
49.69-0.40 (-0.80%)
At close: 04:00PM EDT
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202449.5949.7249.5049.6949.6980,106
08 May 202450.1050.1850.0150.0950.09119,700
07 May 202450.1450.3450.0850.2050.2034,900
06 May 202450.7150.7150.4650.5550.5539,000
03 May 202450.6850.8650.5950.8550.8556,800
02 May 202450.8251.1950.8151.1551.15134,300
01 May 202450.6350.8050.5250.6850.6827,600
30 Apr 202450.5650.7050.5050.5850.5849,200
29 Apr 202450.7050.9050.7050.8550.8552,100
26 Apr 202450.5050.5950.4550.5950.5940,500
25 Apr 202450.4950.7750.3650.7750.7751,700
24 Apr 202450.3350.4050.2350.3950.3931,500
23 Apr 202450.4050.4850.2350.4750.4734,000
22 Apr 202450.1150.4450.0950.4450.4473,000
19 Apr 202449.7849.9449.7849.8949.8929,300
18 Apr 202449.3649.5449.2649.4449.4499,700
17 Apr 202449.7449.7449.4849.5049.5062,600
16 Apr 202449.7849.8149.6049.6649.6655,100
15 Apr 202450.0850.2849.7449.7549.7555,400
12 Apr 202450.2450.4750.0750.0850.0843,900
11 Apr 202450.6150.8650.5250.8050.8048,700
10 Apr 202450.6750.8650.5750.8650.8636,600
09 Apr 202451.1551.1750.9151.1051.10128,100
08 Apr 202450.8751.2150.8751.1951.1955,000
05 Apr 202450.6150.7750.4650.7550.7525,400
04 Apr 202450.5550.8150.3750.4350.4342,700
03 Apr 202450.2450.4650.2350.2750.27144,400
02 Apr 202450.4650.4650.1950.2350.23183,700
01 Apr 202450.6850.6950.3550.3550.3555,300
28 Mar 202450.4250.6050.3250.4450.44130,200
27 Mar 202449.9550.1449.9550.1350.13118,400
26 Mar 202449.8649.9149.6549.6549.65107,200
25 Mar 202449.7549.8549.7249.8249.8233,500
22 Mar 202449.8749.8849.7349.7649.7625,800
21 Mar 202450.0250.0249.8049.8649.86104,900
20 Mar 202449.6449.9649.5649.9349.9365,500
19 Mar 202449.6949.6949.4249.5549.55132,800
18 Mar 202450.1950.1950.0650.1450.1435,100
15 Mar 202450.2650.2749.8349.8849.88166,000
14 Mar 202450.2450.3550.0350.0350.0397,800
13 Mar 202450.2650.2649.9250.0650.06126,200
12 Mar 202450.8850.9450.7250.9350.9371,900
11 Mar 202450.9550.9550.7850.8150.8181,900
08 Mar 202451.4651.5351.3251.3551.35224,200
07 Mar 202451.3351.3851.1851.3551.3564,300
06 Mar 202451.1951.2651.1151.1951.1965,400
05 Mar 202450.8950.9850.6850.6950.6969,900
04 Mar 202450.8050.9350.8050.9050.90122,100
01 Mar 202450.8551.0450.8550.9750.97145,900
29 Feb 202450.1550.1550.0250.0450.04111,200
28 Feb 202450.1850.1849.8850.1150.11107,600
27 Feb 202450.6250.6250.4350.5150.5170,200
26 Feb 202450.4250.5450.3850.4350.4364,900
23 Feb 202450.6750.7350.5850.6950.6981,300
22 Feb 202450.6450.7250.5250.7050.7053,700
21 Feb 202450.5150.5150.1750.2550.2589,900
20 Feb 202450.8250.8250.5950.6950.6985,300
16 Feb 202450.1550.2750.1550.2150.2140,400
15 Feb 202450.0050.1749.9550.1050.1027,800
14 Feb 202449.8049.9449.7949.9049.9065,100
13 Feb 202449.3949.3949.0049.2049.2065,300
12 Feb 202449.4249.6349.4049.5149.5167,200
09 Feb 202449.5249.8949.5249.8549.8570,600
08 Feb 202449.6749.6849.4149.4849.48110,500
07 Feb 202450.1250.2150.0050.1050.1096,300
06 Feb 202450.0250.2550.0250.1450.14131,000
05 Feb 202449.6649.6649.3549.5449.54109,400
02 Feb 202449.7449.9049.5349.8549.85116,400
01 Feb 202449.5349.8249.4649.7849.78126,700
31 Jan 202449.5449.6749.2549.3849.3862,400
30 Jan 202449.0049.1248.9049.1249.1291,600
29 Jan 202449.4449.6349.3649.5949.5977,500
26 Jan 202448.8849.0848.8148.8948.8963,700
25 Jan 202448.9248.9248.7848.8848.8874,100
24 Jan 202448.9849.1248.8248.9248.9295,400
23 Jan 202448.6148.6648.3148.5648.56108,300
22 Jan 202449.6449.8049.5049.5749.5788,400
19 Jan 202449.2449.4749.1349.3949.3940,000
18 Jan 202448.9649.0648.8949.0549.0565,100
17 Jan 202449.0049.0048.6748.8348.83106,500
16 Jan 202450.0850.1049.5949.6149.61105,500
12 Jan 202450.1250.2650.0250.1750.17109,200
11 Jan 202449.3349.3949.0849.3549.3589,400
10 Jan 202449.2949.3449.1749.3349.3355,600
09 Jan 202449.0849.0848.9049.0049.00136,000
08 Jan 202449.1449.3649.0749.3349.3352,400
05 Jan 202449.4849.6349.3749.4649.46126,000
04 Jan 202449.2949.4049.2149.2649.2654,000
03 Jan 202448.9549.0048.8048.8748.8765,600
02 Jan 202449.1349.2249.0149.1549.1578,500
29 Dec 202349.3649.4349.1349.2549.2553,300
28 Dec 202349.5349.6549.4749.5449.5477,400
27 Dec 202349.3549.3949.2249.3049.3079,000
26 Dec 202349.0249.0248.7848.8348.8375,900
22 Dec 202348.7448.8248.6848.6848.6855,000
21 Dec 202348.3948.7248.3948.6548.6577,400
20 Dec 202348.3448.3447.8947.8947.89150,300
20 Dec 20230.116 Dividend
19 Dec 202349.0349.2449.0049.1349.0164,100
18 Dec 202348.9048.9948.7448.9048.7846,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...