Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.68 -0.35 (-0.66%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.80 31.03 30.80 31.03 291,318 +0.45(+1.48%)
Jan 30, 2019 30.25 30.62 30.13 30.57 161,837 +0.34(+1.12%)
Jan 29, 2019 30.37 30.38 30.21 30.23 150,933 -0.20(-0.64%)
Jan 28, 2019 30.36 30.43 30.14 30.43 103,654 -0.45(-1.47%)
Jan 25, 2019 30.85 30.90 30.74 30.88 282,809 -0.17(-0.54%)
Jan 24, 2019 30.72 31.05 30.72 31.05 228,951 +0.35(+1.13%)
Jan 23, 2019 30.65 30.77 30.61 30.70 78,880 -0.18(-0.58%)
Jan 22, 2019 30.87 30.88 30.69 30.88 257,960 -0.15(-0.49%)
Jan 18, 2019 31.00 31.05 30.94 31.03 60,224 -0.11(-0.34%)
Jan 17, 2019 30.92 31.14 30.92 31.14 68,255 +0.10(+0.32%)
Jan 16, 2019 30.82 31.11 30.82 31.04 232,369 +0.27(+0.87%)
Jan 15, 2019 30.75 30.95 30.75 30.78 172,293 +0.21(+0.70%)
Jan 14, 2019 30.55 30.67 30.38 30.56 71,148 -0.37(-1.21%)
Jan 11, 2019 30.97 30.99 30.83 30.94 49,438 -0.17(-0.54%)
Jan 10, 2019 30.95 31.15 30.87 31.11 94,906 -0.12(-0.37%)
Jan 09, 2019 31.19 31.25 31.12 31.22 82,615 +0.04(+0.14%)
Jan 08, 2019 31.13 31.32 31.07 31.18 70,816 +0.08(+0.26%)
Jan 07, 2019 31.25 31.25 31.03 31.10 122,283 -0.37(-1.19%)
Jan 04, 2019 31.11 31.50 30.96 31.47 86,629 +0.77(+2.49%)
Jan 03, 2019 30.63 30.72 30.50 30.70 189,774 -0.53(-1.68%)
Jan 02, 2019 30.99 31.27 30.99 31.23 367,357 -0.20(-0.65%)
Dec 31, 2018 31.57 31.59 31.35 31.43 140,000 -0.05(-0.17%)
Dec 28, 2018 31.26 31.62 31.23 31.49 108,764 +0.28(+0.90%)
Dec 27, 2018 30.85 31.21 30.81 31.21 190,940 +0.11(+0.34%)
Dec 26, 2018 30.83 31.13 30.75 31.10 122,511 +0.69(+2.28%)
Dec 24, 2018 30.67 30.80 30.41 30.41 110,834 -0.43(-1.38%)
Dec 21, 2018 31.07 31.16 30.80 30.83 106,113 -0.67(-2.12%)
Dec 20, 2018 31.58 31.68 31.35 31.50 204,895 +0.60(+1.96%)
Dec 19, 2018 31.35 31.58 30.81 30.90 283,825 -0.47(-1.50%)
Dec 18, 2018 31.07 31.48 31.07 31.37 285,724 +0.97(+3.19%)
Dec 17, 2018 30.44 30.65 30.31 30.40 69,704 +0.12(+0.38%)
Dec 14, 2018 30.21 30.42 30.18 30.28 97,237 -0.14(-0.47%)
Dec 13, 2018 30.21 30.53 30.21 30.42 361,764 +0.18(+0.59%)
Dec 12, 2018 29.85 30.39 29.85 30.25 119,360 +0.90(+3.05%)
Dec 11, 2018 29.35 29.48 29.25 29.35 165,982 +0.74(+2.60%)
Dec 10, 2018 28.75 28.85 28.39 28.61 208,639 -1.29(-4.33%)
Dec 07, 2018 30.31 30.42 29.83 29.90 117,091 -0.61(-2.00%)
Dec 06, 2018 29.95 30.51 29.85 30.51 140,085 -0.25(-0.81%)
Dec 04, 2018 31.02 31.11 30.66 30.76 94,981 -0.35(-1.11%)
Dec 03, 2018 31.20 31.23 30.98 31.11 100,354 -0.26(-0.82%)
Nov 30, 2018 31.45 31.45 31.30 31.36 220,420 -0.08(-0.25%)
Nov 29, 2018 31.26 31.57 31.22 31.44 177,279 +0.42(+1.34%)
Nov 28, 2018 30.52 31.03 30.42 31.03 138,553 +0.62(+2.04%)
Nov 27, 2018 30.28 30.42 30.21 30.41 164,852 +0.20(+0.68%)
Nov 26, 2018 30.06 30.22 30.06 30.20 77,258 +0.17(+0.56%)
Nov 23, 2018 30.04 30.13 30.01 30.03 330,743 -0.06(-0.21%)
Nov 21, 2018 30.10 30.10 30.10 0 +0.26(+0.86%)
Nov 20, 2018 29.93 30.20 29.76 29.84 82,988 -0.39(-1.29%)
Nov 19, 2018 30.22 30.39 30.20 30.23 120,524 +0.04(+0.12%)
Nov 16, 2018 29.87 30.24 29.86 30.19 57,191 +0.25(+0.83%)
Nov 15, 2018 29.60 30.01 29.57 29.95 96,912 +0.35(+1.20%)
Nov 14, 2018 29.64 29.75 29.45 29.59 79,354 +0.11(+0.36%)
Nov 13, 2018 29.21 29.61 29.21 29.48 97,069 +0.74(+2.56%)
Nov 12, 2018 28.87 28.90 28.67 28.75 68,531 -0.39(-1.34%)
Nov 09, 2018 29.37 29.37 29.09 29.14 191,429 -0.12(-0.42%)
Nov 08, 2018 29.50 29.61 29.25 29.26 60,617 -0.53(-1.79%)
Nov 07, 2018 29.48 29.79 29.44 29.79 93,781 +0.64(+2.19%)
Nov 06, 2018 29.12 29.19 29.03 29.16 91,991 -0.17(-0.57%)
Nov 05, 2018 29.09 29.35 29.09 29.33 125,072 +0.20(+0.70%)
Nov 02, 2018 29.12 29.35 28.95 29.12 85,280 +0.20(+0.71%)
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.