UK markets closed

Invesco India ETF (PIN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.40-0.09 (-0.33%)
At close: 03:59PM EDT
27.89 +0.49 (+1.79%)
After hours: 05:36PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202427.5427.4627.3127.4027.4056,193
02 May 202427.3927.6627.2327.4927.4978,500
01 May 202427.1427.2627.0627.1927.1946,800
30 Apr 202427.2427.2627.0627.1427.1439,500
29 Apr 202427.1827.2727.1327.2727.2729,700
26 Apr 202427.0927.2427.0727.1227.1225,400
25 Apr 202427.0327.2126.8827.1927.1924,900
24 Apr 202427.0527.0726.9627.0327.0316,500
23 Apr 202426.9427.0326.9127.0227.0234,800
22 Apr 202426.8826.9826.8026.8426.8462,000
19 Apr 202426.6826.7826.6826.7126.7145,300
18 Apr 202426.5226.6326.4326.5026.50674,100
17 Apr 202426.6726.6726.5126.5726.5725,100
16 Apr 202426.6026.6926.5226.6126.6125,000
15 Apr 202426.7926.8626.5726.6026.6028,500
12 Apr 202426.9327.0026.7626.7626.7633,900
11 Apr 202427.0527.2326.9827.1327.1339,100
10 Apr 202427.0527.1326.9227.0927.0935,000
09 Apr 202427.2327.2527.1027.2327.2353,100
08 Apr 202427.2527.3627.2227.2327.23200,700
05 Apr 202427.0227.1326.9727.1227.1231,600
04 Apr 202426.9827.1226.9026.9026.90158,900
03 Apr 202426.8226.9726.8126.9526.9570,200
02 Apr 202426.8426.9026.7826.8126.8120,300
01 Apr 202426.8426.9526.7026.7426.7437,600
28 Mar 202426.6326.7526.5826.7326.73124,000
27 Mar 202426.5026.5026.4126.4626.4638,200
26 Mar 202426.3626.3626.2326.2426.2493,700
25 Mar 202426.2126.2626.0626.2526.2531,600
22 Mar 202426.3126.3126.1026.1426.1452,600
21 Mar 202426.3326.3626.1826.2526.25109,700
20 Mar 202426.0526.1826.0126.0826.08128,800
19 Mar 202426.1526.1826.0126.0426.04111,700
18 Mar 202426.4226.4826.2526.3326.3330,100
15 Mar 202426.4126.4726.2526.2526.2536,200
14 Mar 202426.4526.5526.2526.3426.34106,100
13 Mar 202426.3326.3326.0826.2026.20106,100
12 Mar 202426.9426.9626.8126.8426.8453,900
11 Mar 202427.0627.0626.9226.9526.9532,700
08 Mar 202427.3027.3427.1927.2227.2269,800
07 Mar 202427.2027.2727.1327.2627.2642,100
06 Mar 202427.1027.1327.0027.1027.1043,100
05 Mar 202427.0927.0926.9526.9526.9546,100
04 Mar 202427.0927.1027.0027.0527.0549,800
01 Mar 202427.0227.1126.9827.0827.0857,600
29 Feb 202426.7226.7526.5726.6326.6395,300
28 Feb 202426.7326.7326.5026.5926.5940,500
27 Feb 202426.8826.9126.8026.9126.9135,900
26 Feb 202426.8926.9326.8526.8726.8743,000
23 Feb 202426.9927.0326.9527.0127.0144,800
22 Feb 202426.9026.9826.8226.9526.9533,800
21 Feb 202426.7526.7526.6426.6826.6864,700
20 Feb 202426.9426.9926.8926.9726.9763,700
16 Feb 202426.7826.8726.7626.8226.8234,800
15 Feb 202426.7026.8126.6626.7426.7439,300
14 Feb 202426.4926.6126.4226.5126.5148,600
13 Feb 202426.1526.2125.9926.0526.0535,300
12 Feb 202426.2826.3826.2126.2926.2962,900
09 Feb 202426.5826.5826.3926.5726.5747,500
08 Feb 202426.6126.6126.4126.5026.5080,300
07 Feb 202426.6926.7626.6526.7326.7346,100
06 Feb 202426.5926.7426.5926.6526.6573,700
05 Feb 202426.2626.3326.2026.2626.2677,300
02 Feb 202426.2426.3526.1726.3426.34245,300
01 Feb 202426.1626.3026.1226.2726.2772,400
31 Jan 202426.1526.2226.0426.1326.1340,700
30 Jan 202425.9526.0225.8525.9525.9527,900
29 Jan 202426.0726.2326.0726.2126.2164,700
26 Jan 202425.7125.8825.7025.7225.7288,400
25 Jan 202425.8125.8525.7325.8525.85155,700
24 Jan 202425.7825.8725.7525.8025.8082,000
23 Jan 202425.4025.5025.4025.4025.40113,900
22 Jan 202425.9526.1725.9526.1126.1179,800
19 Jan 202425.8826.0325.8126.0026.0048,900
18 Jan 202425.5925.6725.5725.6425.6455,300
17 Jan 202425.6225.6625.5325.5725.5784,100
16 Jan 202426.1726.1725.9525.9525.9579,800
12 Jan 202426.1826.2326.1226.2026.2022,800
11 Jan 202425.7725.8725.6825.8725.8724,200
10 Jan 202425.8025.8025.6625.7325.7316,900
09 Jan 202425.5425.6425.5225.6125.6137,400
08 Jan 202425.5825.7125.4325.7025.7025,800
05 Jan 202425.7425.8925.7025.7725.7760,500
04 Jan 202425.7025.7525.6225.6725.6758,200
03 Jan 202425.4425.4725.3625.4525.4535,800
02 Jan 202425.5425.5925.5025.5125.5186,600
29 Dec 202325.6725.6825.5525.6025.6036,900
28 Dec 202325.7025.7625.6125.7325.7346,200
27 Dec 202325.5525.6325.5225.5525.5583,100
26 Dec 202325.4425.4725.3425.4025.4035,300
22 Dec 202325.2825.4025.2325.3225.32168,100
21 Dec 202324.9625.1024.9225.0925.0955,900
20 Dec 202324.9324.9324.6524.6524.65124,500
19 Dec 202325.2925.4325.2925.3925.3962,300
18 Dec 202324.8925.3724.8125.3125.31364,100
18 Dec 20230.427 Dividend
15 Dec 202325.7125.7425.6025.6025.1731,500
14 Dec 202325.5025.6525.5025.5925.1637,800
13 Dec 202325.0625.3925.0025.3924.9745,900
12 Dec 202325.0025.0624.8725.0424.6254,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...