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, 2020 33.83 33.83 33.59 33.62 120,971 -0.37(-1.08%)
Jan 30, 2020 33.87 34.07 33.78 33.98 162,391 -0.37(-1.07%)
Jan 29, 2020 34.47 34.57 34.33 34.35 41,282 +0.04(+0.10%)
Jan 28, 2020 34.21 34.38 34.19 34.32 35,254 +0.10(+0.29%)
Jan 27, 2020 33.99 34.22 33.97 34.22 169,590 -0.25(-0.73%)
Jan 24, 2020 34.66 34.71 34.47 34.47 62,663 +0.03(+0.08%)
Jan 23, 2020 34.34 34.44 34.24 34.44 133,664 -0.05(-0.16%)
Jan 22, 2020 34.40 34.50 34.36 34.49 53,732 +0.16(+0.47%)
Jan 21, 2020 34.73 34.75 34.33 34.33 74,340 -0.86(-2.45%)
Jan 17, 2020 35.03 35.21 35.03 35.19 121,529 +0.06(+0.19%)
Jan 16, 2020 35.13 35.23 35.11 35.13 70,017 -0.04(-0.10%)
Jan 15, 2020 35.19 35.27 35.12 35.17 172,715 -0.04(-0.10%)
Jan 14, 2020 35.24 35.25 35.10 35.20 46,032 -0.07(-0.20%)
Jan 13, 2020 34.96 35.35 34.94 35.27 45,019 +0.31(+0.88%)
Jan 10, 2020 35.06 35.06 34.90 34.96 77,855 +0.23(+0.66%)
Jan 09, 2020 34.78 34.78 34.68 34.74 50,214 +0.46(+1.33%)
Jan 08, 2020 34.13 34.38 33.97 34.28 84,804 +0.36(+1.06%)
Jan 07, 2020 34.06 34.06 33.89 33.92 89,226 +0.03(+0.08%)
Jan 06, 2020 33.86 33.95 33.74 33.89 182,626 -0.39(-1.15%)
Jan 03, 2020 34.50 34.50 34.29 34.29 35,855 -0.69(-1.97%)
Jan 02, 2020 35.01 35.01 34.83 34.98 45,523 +0.40(+1.17%)
Dec 31, 2019 34.44 34.57 34.39 34.57 24,462 +0.02(+0.05%)
Dec 30, 2019 34.66 34.72 34.56 34.56 48,188 +0.04(+0.13%)
Dec 27, 2019 34.74 34.79 34.51 34.51 27,031 +0.03(+0.08%)
Dec 26, 2019 34.46 34.50 34.44 34.49 34,506 -0.18(-0.52%)
Dec 24, 2019 34.72 34.73 34.65 34.66 39,541 -0.12(-0.33%)
Dec 23, 2019 34.80 34.94 34.76 34.78 59,679 -0.16(-0.46%)
Dec 20, 2019 34.95 34.99 34.93 34.94 28,148 +0.07(+0.21%)
Dec 19, 2019 34.86 34.91 34.84 34.87 55,556 +0.03(+0.08%)
Dec 18, 2019 34.91 34.91 34.79 34.84 116,162 +0.03(+0.08%)
Dec 17, 2019 34.61 34.82 34.61 34.82 118,430 +0.27(+0.78%)
Dec 16, 2019 34.52 34.57 34.39 34.55 99,783 -0.07(-0.21%)
Dec 13, 2019 34.72 34.72 34.56 34.62 98,854 +0.19(+0.55%)
Dec 12, 2019 34.31 34.56 34.26 34.43 53,045 +0.13(+0.39%)
Dec 11, 2019 34.03 34.31 34.03 34.30 161,642 +0.33(+0.96%)
Dec 10, 2019 33.97 34.02 33.92 33.97 111,284 +0.03(+0.09%)
Dec 09, 2019 33.93 34.06 33.92 33.94 52,321 +0.01(+0.03%)
Dec 06, 2019 33.93 33.96 33.82 33.93 30,940 -0.22(-0.66%)
Dec 05, 2019 34.13 34.21 34.10 34.15 143,698 +0.04(+0.13%)
Dec 04, 2019 34.01 34.22 34.01 34.11 94,551 +0.26(+0.77%)
Dec 03, 2019 33.86 33.94 33.67 33.85 89,846 -0.20(-0.58%)
Dec 02, 2019 34.01 34.06 33.96 34.05 87,528 +0.26(+0.77%)
Nov 29, 2019 33.97 34.08 33.73 33.79 33,398 -0.44(-1.29%)
Nov 27, 2019 34.10 34.25 34.07 34.23 66,796 +0.10(+0.30%)
Nov 26, 2019 34.11 34.13 33.94 34.13 28,797 +0.10(+0.29%)
Nov 25, 2019 33.86 34.06 33.86 34.03 39,175 +0.46(+1.36%)
Nov 22, 2019 33.55 33.57 33.41 33.57 24,909 -0.02(-0.05%)
Nov 21, 2019 33.60 33.65 33.58 33.59 23,020 -0.13(-0.37%)
Nov 20, 2019 33.58 33.79 33.58 33.72 99,940 +0.18(+0.53%)
Nov 19, 2019 33.46 33.65 33.46 33.54 87,944 +0.20(+0.60%)
Nov 18, 2019 33.36 33.45 33.29 33.34 40,724 -0.13(-0.40%)
Nov 15, 2019 33.40 33.63 33.40 33.47 45,797 +0.20(+0.59%)
Nov 14, 2019 33.21 33.32 33.20 33.28 83,577 +0.13(+0.38%)
Nov 13, 2019 33.10 33.20 33.03 33.15 79,020 -0.30(-0.88%)
Nov 12, 2019 33.58 33.58 33.40 33.45 60,366 -0.22(-0.66%)
Nov 11, 2019 33.66 33.68 33.44 33.67 35,291 -0.13(-0.37%)
Nov 08, 2019 33.82 33.82 33.66 33.80 50,600 -0.22(-0.66%)
Nov 07, 2019 34.15 34.20 34.02 34.02 53,410 -0.03(-0.08%)
Nov 06, 2019 33.98 34.13 33.94 34.05 131,456 +0.17(+0.50%)
Nov 05, 2019 34.04 34.04 33.83 33.88 84,274 -0.19(-0.55%)
Nov 04, 2019 34.14 34.22 33.99 34.06 135,531 -0.07(-0.21%)
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.