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 (%)
Nov 30, 2015 23.82 23.99 23.82 23.92 389,694 +0.23(+0.96%)
Nov 27, 2015 23.67 23.80 23.66 23.69 114,149 +0.02(+0.07%)
Nov 25, 2015 23.60 23.68 23.68 23.68 235,126 +0.00(+0.00%)
Nov 24, 2015 23.58 23.72 23.49 23.68 205,858 +0.09(+0.37%)
Nov 23, 2015 23.68 23.73 23.54 23.59 239,702 -0.25(-1.03%)
Nov 20, 2015 23.78 23.96 23.76 23.83 178,983 +0.10(+0.41%)
Nov 19, 2015 23.78 23.81 23.71 23.74 195,934 +0.05(+0.22%)
Nov 18, 2015 23.49 23.71 23.44 23.68 194,224 -0.06(-0.26%)
Nov 17, 2015 23.86 23.86 23.63 23.75 263,083 -0.19(-0.81%)
Nov 16, 2015 23.54 23.99 23.54 23.94 370,160 +0.60(+2.59%)
Nov 13, 2015 23.43 23.43 23.27 23.33 237,591 -0.03(-0.11%)
Nov 12, 2015 23.44 23.57 23.35 23.36 128,539 -0.12(-0.52%)
Nov 11, 2015 23.63 23.64 23.47 23.48 179,069 -0.05(-0.22%)
Nov 10, 2015 23.57 23.61 23.47 23.54 250,311 -0.10(-0.41%)
Nov 09, 2015 23.84 23.84 23.54 23.63 295,909 -0.60(-2.50%)
Nov 06, 2015 24.00 24.25 23.88 24.24 546,086 -0.01(-0.04%)
Nov 05, 2015 24.31 24.31 24.15 24.25 169,206 -0.18(-0.72%)
Nov 04, 2015 24.71 24.71 24.40 24.42 102,423 -0.32(-1.28%)
Nov 03, 2015 24.60 24.82 24.51 24.74 425,111 -0.03(-0.11%)
Nov 02, 2015 24.65 24.78 24.57 24.76 145,754 +0.24(+0.97%)
Oct 30, 2015 24.76 24.76 24.52 24.53 163,332 -0.23(-0.92%)
Oct 29, 2015 24.75 24.86 24.71 24.75 288,824 -0.28(-1.12%)
Oct 28, 2015 25.29 25.31 24.82 25.03 215,353 -0.30(-1.18%)
Oct 27, 2015 25.34 25.43 25.25 25.33 214,695 -0.26(-1.03%)
Oct 26, 2015 25.52 25.68 25.47 25.60 245,436 -0.27(-1.05%)
Oct 23, 2015 25.73 25.92 25.73 25.87 103,394 +0.11(+0.41%)
Oct 22, 2015 25.45 25.80 25.45 25.76 83,338 +0.46(+1.84%)
Oct 21, 2015 25.53 25.53 25.27 25.30 101,074 -0.26(-1.03%)
Oct 20, 2015 25.54 25.56 25.47 25.56 201,249 +0.01(+0.03%)
Oct 19, 2015 25.65 25.65 25.49 25.55 484,932 -0.24(-0.92%)
Oct 16, 2015 25.67 25.79 25.53 25.79 401,934 +0.38(+1.48%)
Oct 15, 2015 25.31 25.46 25.22 25.41 88,954 +0.46(+1.83%)
Oct 14, 2015 25.11 25.17 24.93 24.96 43,706 +0.03(+0.11%)
Oct 13, 2015 24.89 25.16 24.89 24.93 219,637 -0.31(-1.22%)
Oct 12, 2015 25.42 25.42 25.21 25.24 97,086 -0.29(-1.13%)
Oct 09, 2015 25.43 25.62 25.43 25.53 434,329 +0.04(+0.17%)
Oct 08, 2015 25.10 25.51 25.10 25.48 73,056 +0.05(+0.21%)
Oct 07, 2015 25.43 25.48 25.33 25.43 203,266 +0.28(+1.12%)
Oct 06, 2015 25.20 25.22 25.03 25.15 260,401 -0.29(-1.14%)
Oct 05, 2015 25.08 25.45 25.04 25.44 436,055 +0.70(+2.84%)
Oct 02, 2015 24.07 24.75 24.05 24.74 258,868 +0.46(+1.88%)
Oct 01, 2015 24.30 24.33 24.09 24.28 169,902 -0.18(-0.72%)
Sep 30, 2015 24.27 24.47 24.20 24.46 143,908 +0.73(+3.07%)
Sep 29, 2015 23.72 23.82 23.59 23.73 649,409 +0.37(+1.58%)
Sep 28, 2015 23.60 23.60 23.28 23.36 676,158 -0.48(-2.02%)
Sep 25, 2015 23.93 23.99 23.75 23.84 321,664 +0.02(+0.07%)
Sep 24, 2015 23.54 23.90 23.42 23.82 178,760 +0.13(+0.56%)
Sep 23, 2015 23.84 23.90 23.68 23.69 103,033 -0.04(-0.15%)
Sep 22, 2015 23.74 23.75 23.59 23.73 105,304 -0.67(-2.77%)
Sep 21, 2015 24.49 24.49 24.32 24.40 66,943 +0.30(+1.24%)
Sep 18, 2015 24.23 24.42 24.03 24.11 162,292 -0.36(-1.47%)
Sep 17, 2015 24.17 24.85 24.16 24.46 232,201 +0.13(+0.54%)
Sep 16, 2015 23.96 24.36 23.96 24.33 284,784 +0.47(+1.98%)
Sep 15, 2015 23.71 23.93 23.65 23.86 243,725 +0.06(+0.26%)
Sep 14, 2015 23.81 23.81 23.64 23.80 94,200 +0.03(+0.11%)
Sep 11, 2015 23.47 23.77 23.47 23.77 219,709 +0.26(+1.12%)
Sep 10, 2015 23.40 23.61 23.37 23.51 109,968 +0.25(+1.05%)
Sep 09, 2015 23.65 23.70 23.20 23.26 430,345 -0.12(-0.52%)
Sep 08, 2015 23.22 23.42 23.14 23.39 1,002,829 +0.57(+2.50%)
Sep 04, 2015 22.94 22.82 22.82 22.82 636,701 -0.88(-3.70%)
Sep 03, 2015 23.68 23.93 23.63 23.69 277,753 +0.18(+0.78%)
Sep 02, 2015 23.40 23.51 23.31 23.51 175,966 +0.32(+1.40%)
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.