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, 2017 31.72 31.72 31.56 31.59 214,467 -0.27(-0.83%)
Nov 29, 2017 32.15 32.15 31.85 31.86 214,476 -0.29(-0.91%)
Nov 28, 2017 32.22 32.25 32.11 32.15 136,964 +0.06(+0.19%)
Nov 27, 2017 32.27 32.27 32.09 32.09 115,181 -0.15(-0.47%)
Nov 24, 2017 32.09 32.28 32.09 32.24 83,195 +0.26(+0.80%)
Nov 22, 2017 31.87 32.01 31.87 31.98 75,754 +0.05(+0.17%)
Nov 21, 2017 31.91 32.02 31.78 31.93 113,868 +0.24(+0.75%)
Nov 20, 2017 31.65 31.73 31.58 31.69 120,111 -0.04(-0.14%)
Nov 17, 2017 31.56 31.78 31.56 31.74 156,800 +0.32(+1.01%)
Nov 16, 2017 31.28 31.49 31.27 31.42 173,234 +0.55(+1.77%)
Nov 15, 2017 30.81 30.96 30.79 30.87 184,305 -0.14(-0.46%)
Nov 14, 2017 31.12 31.13 31.00 31.01 85,869 -0.19(-0.62%)
Nov 13, 2017 31.24 31.24 31.09 31.21 131,701 -0.37(-1.17%)
Nov 10, 2017 31.58 31.61 31.48 31.58 130,845 -0.04(-0.14%)
Nov 09, 2017 31.66 31.69 31.49 31.62 131,010 -0.17(-0.53%)
Nov 08, 2017 31.77 31.82 31.68 31.79 403,067 +0.03(+0.08%)
Nov 07, 2017 31.90 31.90 31.67 31.76 227,799 -0.61(-1.88%)
Nov 06, 2017 32.36 32.39 32.30 32.37 131,720 +0.11(+0.36%)
Nov 03, 2017 32.30 32.34 32.12 32.26 344,999 -0.03(-0.08%)
Nov 02, 2017 32.26 32.33 32.16 32.28 477,385 +0.03(+0.08%)
Nov 01, 2017 32.12 32.41 32.12 32.26 193,230 +0.31(+0.97%)
Oct 31, 2017 31.82 31.95 31.76 31.95 407,449 +0.15(+0.47%)
Oct 30, 2017 31.84 31.86 31.72 31.80 240,882 -0.07(-0.22%)
Oct 27, 2017 31.45 31.92 31.45 31.87 1,127,024 +0.27(+0.87%)
Oct 26, 2017 31.58 31.78 31.56 31.59 281,274 +0.15(+0.48%)
Oct 25, 2017 31.61 31.67 31.31 31.44 232,938 +0.02(+0.06%)
Oct 24, 2017 31.30 31.49 31.27 31.43 109,506 +0.25(+0.79%)
Oct 23, 2017 31.20 31.22 31.13 31.18 408,696 -0.01(-0.03%)
Oct 20, 2017 31.36 31.36 31.10 31.19 216,261 +0.11(+0.37%)
Oct 19, 2017 31.16 31.17 30.96 31.07 161,895 -0.20(-0.65%)
Oct 18, 2017 31.33 31.33 31.22 31.28 186,902 -0.01(-0.03%)
Oct 17, 2017 31.36 31.37 31.21 31.29 170,739 -0.23(-0.73%)
Oct 16, 2017 31.60 31.64 31.49 31.52 183,780 +0.06(+0.20%)
Oct 13, 2017 31.21 31.54 31.17 31.45 283,468 +0.48(+1.54%)
Oct 12, 2017 31.00 31.04 30.91 30.98 166,453 +0.39(+1.27%)
Oct 11, 2017 30.61 30.64 30.53 30.59 70,925 -0.13(-0.43%)
Oct 10, 2017 30.68 30.76 30.65 30.72 157,715 +0.29(+0.96%)
Oct 09, 2017 30.50 30.53 30.42 30.43 101,426 +0.02(+0.06%)
Oct 06, 2017 30.42 30.42 30.23 30.41 139,733 +0.05(+0.17%)
Oct 05, 2017 30.41 30.46 30.31 30.36 143,689 -0.03(-0.09%)
Oct 04, 2017 30.38 30.46 30.34 30.38 739,234 +0.23(+0.76%)
Oct 03, 2017 30.01 30.17 30.01 30.15 288,394 +0.19(+0.62%)
Oct 02, 2017 30.15 30.15 29.95 29.97 208,437 -0.15(-0.50%)
Sep 29, 2017 30.07 30.13 29.94 30.12 154,979 +0.19(+0.62%)
Sep 28, 2017 29.62 29.95 29.62 29.93 904,981 +0.34(+1.16%)
Sep 27, 2017 29.64 29.64 29.48 29.59 609,189 -0.52(-1.73%)
Sep 26, 2017 30.00 30.13 30.00 30.11 196,760 +0.08(+0.26%)
Sep 25, 2017 30.33 30.33 29.92 30.03 260,032 -0.69(-2.24%)
Sep 22, 2017 30.77 30.78 30.64 30.72 131,024 -0.42(-1.33%)
Sep 21, 2017 31.24 31.24 31.06 31.14 110,071 -0.16(-0.51%)
Sep 20, 2017 31.59 31.59 31.14 31.29 375,461 -0.31(-0.98%)
Sep 19, 2017 31.54 31.61 31.52 31.60 79,983 +0.08(+0.25%)
Sep 18, 2017 31.52 31.67 31.50 31.52 192,756 +0.03(+0.08%)
Sep 15, 2017 31.36 31.51 31.36 31.50 63,945 +0.13(+0.42%)
Sep 14, 2017 31.29 31.45 31.29 31.36 94,018 -0.01(-0.03%)
Sep 13, 2017 31.54 31.54 31.35 31.37 138,345 -0.19(-0.59%)
Sep 12, 2017 31.59 31.60 31.52 31.56 91,870 +0.14(+0.45%)
Sep 11, 2017 31.23 31.48 31.22 31.42 496,125 +0.27(+0.85%)
Sep 08, 2017 31.14 31.10 31.15 150,433 +0.02(+0.06%)
Sep 07, 2017 31.38 31.38 31.14 31.14 284,516 -0.04(-0.11%)
Sep 06, 2017 31.08 31.20 31.07 31.17 145,119 +0.13(+0.43%)
Sep 05, 2017 31.38 31.38 30.98 31.04 235,033 -0.47(-1.49%)
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.