Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.69 +0.39 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 28.61 28.61 28.15 28.19 528,001 -1.01(-3.47%)
Jan 29, 2015 29.18 29.22 28.92 29.21 507,092 +0.31(+1.06%)
Jan 28, 2015 29.24 29.24 28.85 28.90 424,535 -0.21(-0.72%)
Jan 27, 2015 28.91 29.20 28.91 29.11 706,686 +0.11(+0.39%)
Jan 26, 2015 28.85 29.05 28.81 29.00 487,058 +0.15(+0.51%)
Jan 23, 2015 28.94 28.98 28.81 28.85 648,554 -0.35(-1.20%)
Jan 22, 2015 28.76 29.21 28.65 29.20 747,357 +0.50(+1.73%)
Jan 21, 2015 28.52 28.72 28.40 28.70 1,067,994 +0.30(+1.05%)
Jan 20, 2015 28.52 28.52 28.30 28.40 1,017,117 +0.31(+1.12%)
Jan 16, 2015 27.77 28.11 27.69 28.09 725,954 +0.46(+1.68%)
Jan 15, 2015 27.49 27.75 27.49 27.62 370,911 +0.95(+3.57%)
Jan 14, 2015 26.57 26.69 26.41 26.67 350,085 -0.07(-0.26%)
Jan 13, 2015 27.00 27.07 26.59 26.74 149,716 -0.05(-0.20%)
Jan 12, 2015 26.88 26.89 26.67 26.80 470,942 +0.16(+0.59%)
Jan 09, 2015 26.80 26.80 26.52 26.64 224,452 +0.02(+0.07%)
Jan 08, 2015 26.27 26.64 26.27 26.62 262,478 +0.79(+3.08%)
Jan 07, 2015 25.66 25.85 25.58 25.83 333,535 +0.41(+1.61%)
Jan 06, 2015 25.71 25.71 25.29 25.42 562,790 -0.83(-3.16%)
Jan 05, 2015 26.59 26.59 26.16 26.25 571,343 -0.31(-1.15%)
Jan 02, 2015 26.52 26.66 26.45 26.55 260,816 +0.44(+1.67%)
Dec 31, 2014 26.29 26.11 26.11 26.11 141,175 -0.03(-0.10%)
Dec 30, 2014 25.99 26.18 25.99 26.14 138,773 +0.17(+0.64%)
Dec 29, 2014 25.90 26.02 25.90 25.97 187,733 +0.31(+1.19%)
Dec 26, 2014 25.95 25.95 25.67 25.67 103,847 -0.24(-0.91%)
Dec 24, 2014 25.88 25.90 25.90 25.90 75,797 -0.15(-0.57%)
Dec 23, 2014 26.30 26.30 25.99 26.05 272,221 -0.35(-1.32%)
Dec 22, 2014 26.34 26.40 26.23 26.40 161,833 +0.38(+1.44%)
Dec 19, 2014 26.16 26.21 25.94 26.03 298,835 -0.14(-0.54%)
Dec 18, 2014 26.12 26.17 25.96 26.17 211,070 +0.52(+2.04%)
Dec 17, 2014 25.10 25.83 25.03 25.64 436,862 +0.63(+2.51%)
Dec 16, 2014 24.90 25.36 24.88 25.02 488,313 -0.43(-1.68%)
Dec 15, 2014 25.83 25.93 25.42 25.44 496,594 -0.65(-2.51%)
Dec 12, 2014 26.37 26.39 26.07 26.10 356,301 -0.41(-1.55%)
Dec 11, 2014 26.65 26.73 26.47 26.51 296,041 -0.17(-0.62%)
Dec 10, 2014 27.02 27.03 26.66 26.67 252,448 -0.23(-0.84%)
Dec 09, 2014 27.05 27.06 26.82 26.90 241,358 -0.42(-1.53%)
Dec 08, 2014 27.55 27.55 27.24 27.32 211,930 -0.42(-1.51%)
Dec 05, 2014 27.69 27.79 27.62 27.74 434,768 -0.03(-0.13%)
Dec 04, 2014 27.80 27.85 27.69 27.77 374,231 +0.08(+0.28%)
Dec 03, 2014 27.72 27.74 27.68 27.69 288,162 +0.10(+0.35%)
Dec 02, 2014 27.60 27.62 27.49 27.60 422,019 +0.20(+0.73%)
Dec 01, 2014 27.68 27.72 27.39 27.40 936,872 -0.23(-0.82%)
Nov 28, 2014 27.75 27.75 27.57 27.62 428,819 +0.05(+0.19%)
Nov 26, 2014 27.51 27.57 27.57 27.57 279,617 +0.26(+0.96%)
Nov 25, 2014 27.63 27.63 27.26 27.31 336,078 -0.40(-1.45%)
Nov 24, 2014 27.86 27.86 27.67 27.71 384,628 -0.20(-0.72%)
Nov 21, 2014 27.76 27.93 27.69 27.91 401,927 +0.65(+2.37%)
Nov 20, 2014 27.17 27.35 27.17 27.27 1,457,921 +0.06(+0.22%)
Nov 19, 2014 27.28 27.28 27.08 27.21 189,572 -0.26(-0.95%)
Nov 18, 2014 27.36 27.50 27.36 27.47 152,803 +0.10(+0.35%)
Nov 17, 2014 27.44 27.44 27.35 27.37 386,713 -0.05(-0.19%)
Nov 14, 2014 27.21 27.44 27.21 27.42 962,187 +0.23(+0.83%)
Nov 13, 2014 27.39 27.40 27.16 27.20 311,821 -0.18(-0.67%)
Nov 12, 2014 27.38 27.47 27.34 27.38 201,656 +0.10(+0.38%)
Nov 11, 2014 27.30 27.47 27.26 27.28 3,254,566 -0.07(-0.26%)
Nov 10, 2014 27.44 27.45 27.30 27.35 318,076 -0.03(-0.13%)
Nov 07, 2014 27.35 27.39 27.28 27.38 346,233 +0.04(+0.16%)
Nov 06, 2014 27.48 27.48 27.33 27.34 283,489 -0.04(-0.16%)
Nov 05, 2014 27.46 27.46 27.22 27.38 446,512 +0.00(+0.00%)
Nov 04, 2014 27.50 27.50 27.27 27.38 610,025 +0.06(+0.22%)
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.