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 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%)
Nov 01, 2019 33.80 34.18 33.80 34.14 60,988 +0.48(+1.44%)
Oct 31, 2019 33.79 33.79 33.62 33.65 251,970 -0.13(-0.37%)
Oct 30, 2019 33.72 33.90 33.71 33.78 293,750 +0.09(+0.27%)
Oct 29, 2019 33.63 33.79 33.63 33.69 99,244 +0.23(+0.70%)
Oct 28, 2019 33.47 33.51 33.41 33.46 57,512 +0.11(+0.32%)
Oct 25, 2019 33.16 33.40 33.16 33.35 20,776 +0.18(+0.54%)
Oct 24, 2019 33.18 33.25 33.09 33.17 23,367 -0.18(-0.54%)
Oct 23, 2019 33.18 33.35 33.18 33.35 30,401 +0.21(+0.65%)
Oct 22, 2019 33.21 33.26 33.13 33.13 49,989 -0.04(-0.14%)
Oct 21, 2019 33.20 33.28 33.13 33.18 33,591 -0.04(-0.11%)
Oct 18, 2019 33.12 33.32 33.10 33.21 35,520 +0.26(+0.79%)
Oct 17, 2019 32.87 33.08 32.87 32.95 43,274 +0.29(+0.88%)
Oct 16, 2019 32.42 32.67 32.42 32.67 82,269 +0.25(+0.77%)
Oct 15, 2019 32.11 32.56 32.11 32.42 63,690 +0.11(+0.33%)
Oct 14, 2019 32.32 32.33 32.18 32.31 34,600 +0.04(+0.14%)
Oct 11, 2019 32.23 32.45 32.23 32.27 179,390 +0.16(+0.50%)
Oct 10, 2019 32.04 32.26 32.01 32.10 32,339 -0.15(-0.47%)
Oct 09, 2019 32.07 32.28 32.07 32.26 38,014 +0.66(+2.10%)
Oct 08, 2019 31.65 31.66 31.52 31.59 42,724 -0.21(-0.68%)
Oct 07, 2019 32.00 32.00 31.79 31.81 62,878 -0.32(-1.00%)
Oct 04, 2019 32.05 32.16 32.01 32.13 42,669 -0.27(-0.83%)
Oct 03, 2019 32.23 32.44 32.19 32.40 264,356 +0.22(+0.70%)
Oct 02, 2019 32.12 32.23 32.01 32.18 1,011,600 +0.02(+0.06%)
Oct 01, 2019 32.13 32.43 32.05 32.16 97,182 -0.70(-2.13%)
Sep 30, 2019 32.72 32.87 32.72 32.86 34,350 +0.11(+0.33%)
Sep 27, 2019 33.12 33.12 32.74 32.75 119,407 -0.24(-0.73%)
Sep 26, 2019 32.96 33.00 32.83 32.99 68,828 +0.41(+1.26%)
Sep 25, 2019 32.66 32.70 32.48 32.58 181,514 -0.30(-0.90%)
Sep 24, 2019 33.11 33.17 32.84 32.87 145,531 -0.50(-1.50%)
Sep 23, 2019 32.95 33.38 32.85 33.38 232,321 +1.13(+3.50%)
Sep 20, 2019 32.35 32.45 32.23 32.25 196,927 +1.84(+6.07%)
Sep 19, 2019 30.58 30.58 30.40 30.40 55,267 -0.45(-1.45%)
Sep 18, 2019 30.98 30.98 30.69 30.85 110,528 -0.12(-0.38%)
Sep 17, 2019 30.68 30.97 30.54 30.97 63,112 +0.07(+0.23%)
Sep 16, 2019 31.29 31.29 30.89 30.90 206,588 -0.74(-2.35%)
Sep 13, 2019 31.58 31.78 31.58 31.64 155,486 +0.30(+0.94%)
Sep 12, 2019 31.42 31.54 31.28 31.34 213,345 -0.05(-0.17%)
Sep 11, 2019 31.04 31.40 31.04 31.40 52,267 +0.34(+1.10%)
Sep 10, 2019 30.99 31.07 30.90 31.06 97,647 -0.04(-0.12%)
Sep 09, 2019 31.02 31.17 31.02 31.09 53,962 +0.13(+0.43%)
Sep 06, 2019 30.90 31.09 30.90 30.96 56,073 +0.30(+0.96%)
Sep 05, 2019 30.72 30.77 30.62 30.66 57,742 +0.11(+0.35%)
Sep 04, 2019 30.59 30.59 30.49 30.55 128,269 +0.10(+0.32%)
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.