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 (%)
Jan 31, 2012 20.79 20.86 20.60 20.71 144,237 +0.42(+2.05%)
Jan 30, 2012 20.22 20.37 20.08 20.30 253,673 -0.35(-1.72%)
Jan 27, 2012 20.71 20.80 20.56 20.65 231,413 +0.02(+0.08%)
Jan 26, 2012 20.86 20.90 20.64 20.64 298,059 -0.05(-0.25%)
Jan 25, 2012 20.39 20.72 20.30 20.69 85,611 +0.26(+1.27%)
Jan 24, 2012 20.19 20.43 20.01 20.43 107,034 +0.35(+1.72%)
Jan 23, 2012 20.11 20.12 19.99 20.08 111,839 +0.15(+0.74%)
Jan 20, 2012 19.94 19.98 19.85 19.93 129,059 +0.06(+0.30%)
Jan 19, 2012 19.80 19.91 19.75 19.87 37,057 +0.28(+1.41%)
Jan 18, 2012 19.38 19.60 19.35 19.60 143,034 +0.31(+1.62%)
Jan 17, 2012 19.33 19.35 19.18 19.29 137,634 +0.74(+4.02%)
Jan 13, 2012 18.58 18.58 18.45 18.54 796,913 -0.06(-0.33%)
Jan 12, 2012 18.46 18.63 18.46 18.60 204,549 +0.06(+0.33%)
Jan 11, 2012 18.46 18.60 18.41 18.54 43,382 -0.04(-0.23%)
Jan 10, 2012 18.54 18.63 18.52 18.58 135,703 +0.71(+3.97%)
Jan 09, 2012 17.87 17.87 17.75 17.87 51,269 +0.12(+0.68%)
Jan 06, 2012 17.78 17.78 17.70 17.75 43,981 +0.05(+0.29%)
Jan 05, 2012 17.83 17.83 17.62 17.70 53,055 +0.01(+0.05%)
Jan 04, 2012 17.68 17.74 17.56 17.69 143,358 +0.60(+3.49%)
Dec 30, 2011 17.11 17.22 17.06 17.10 61,198 -0.19(-1.10%)
Dec 29, 2011 17.20 17.30 17.18 17.29 91,736 +0.07(+0.40%)
Dec 28, 2011 17.47 17.47 17.21 17.22 72,773 -0.27(-1.53%)
Dec 27, 2011 17.55 17.62 17.49 17.49 126,525 -0.12(-0.69%)
Dec 23, 2011 17.55 17.61 17.49 17.61 124,610 +0.12(+0.69%)
Dec 21, 2011 17.50 17.50 17.28 17.49 940,760 +0.21(+1.20%)
Dec 20, 2011 17.00 17.33 17.00 17.28 337,564 +0.41(+2.41%)
Dec 19, 2011 17.25 17.25 16.86 16.87 175,818 -0.55(-3.18%)
Dec 16, 2011 17.44 17.48 17.33 17.42 140,391 -0.04(-0.25%)
Dec 15, 2011 17.58 17.68 17.44 17.47 78,216 +0.22(+1.25%)
Dec 14, 2011 17.39 17.42 17.23 17.25 64,804 -0.41(-2.30%)
Dec 13, 2011 17.87 17.96 17.60 17.66 88,490 -0.09(-0.49%)
Dec 12, 2011 17.87 17.87 17.61 17.74 67,565 -0.93(-4.96%)
Dec 09, 2011 18.58 18.72 18.54 18.67 30,411 +0.23(+1.27%)
Dec 08, 2011 18.86 18.86 18.42 18.44 55,052 -0.93(-4.83%)
Dec 07, 2011 19.37 19.53 19.26 19.37 101,828 -0.03(-0.18%)
Dec 06, 2011 19.50 19.50 19.39 19.41 80,779 -0.14(-0.71%)
Dec 05, 2011 19.57 19.68 19.51 19.55 131,525 -0.09(-0.44%)
Dec 02, 2011 19.61 19.77 19.53 19.63 794,772 +0.51(+2.67%)
Dec 01, 2011 19.05 19.25 19.05 19.12 170,850 -0.10(-0.54%)
Nov 30, 2011 19.04 19.23 18.86 19.23 153,083 +0.89(+4.86%)
Nov 29, 2011 18.42 18.50 18.31 18.33 91,023 -0.35(-1.90%)
Nov 28, 2011 18.54 18.73 18.52 18.69 126,684 +0.81(+4.50%)
Nov 25, 2011 17.82 18.09 17.82 17.88 121,315 +0.14(+0.78%)
Nov 23, 2011 17.81 17.81 17.64 17.74 81,172 -0.35(-1.96%)
Nov 22, 2011 18.17 18.22 17.95 18.10 108,912 +0.08(+0.43%)
Nov 21, 2011 18.21 18.33 17.94 18.02 201,585 -0.84(-4.45%)
Nov 18, 2011 19.03 19.10 18.86 18.86 385,090 -0.15(-0.77%)
Nov 17, 2011 19.30 19.39 18.91 19.01 449,565 -0.42(-2.14%)
Nov 16, 2011 19.60 19.77 19.42 19.42 110,901 -0.38(-1.92%)
Nov 15, 2011 19.81 19.95 19.74 19.80 63,873 -0.29(-1.42%)
Nov 14, 2011 20.20 20.38 20.00 20.09 242,926 -0.56(-2.72%)
Nov 11, 2011 20.50 20.74 20.50 20.65 154,564 +0.33(+1.62%)
Nov 10, 2011 20.58 20.58 20.24 20.32 165,084 +0.06(+0.30%)
Nov 09, 2011 20.78 20.78 20.25 20.26 75,348 -1.00(-4.68%)
Nov 08, 2011 21.28 21.39 21.20 21.26 5,883 -0.16(-0.73%)
Nov 07, 2011 21.33 21.44 21.22 21.41 18,460 +0.13(+0.61%)
Nov 04, 2011 21.39 21.40 21.06 21.29 274,562 -0.35(-1.60%)
Nov 03, 2011 21.49 21.63 21.33 21.63 74,394 +0.32(+1.50%)
Nov 02, 2011 21.17 21.40 21.16 21.31 94,618 +0.35(+1.69%)
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.