Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.81 -0.22 (-0.41%)
Official Closing Price Updated: 4:15 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.44 31.58 31.34 31.46 76,166 +0.02(+0.06%)
May 30, 2018 31.20 31.46 31.17 31.44 93,830 +0.57(+1.83%)
May 29, 2018 30.97 31.07 30.77 30.87 178,849 -0.23(-0.74%)
May 25, 2018 31.10 31.10 31.10 0 +0.49(+1.59%)
May 24, 2018 30.42 30.68 30.42 30.62 137,097 +0.14(+0.46%)
May 23, 2018 30.28 30.49 30.18 30.48 135,293 -0.11(-0.38%)
May 22, 2018 30.65 30.73 30.58 30.59 131,639 -0.02(-0.06%)
May 21, 2018 30.68 30.69 30.57 30.61 134,178 -0.19(-0.60%)
May 18, 2018 30.76 30.87 30.65 30.80 270,640 -0.30(-0.97%)
May 17, 2018 31.38 31.38 31.07 31.10 138,372 -0.37(-1.18%)
May 16, 2018 31.27 31.54 31.27 31.47 48,077 +0.25(+0.79%)
May 15, 2018 31.33 31.41 31.10 31.22 537,691 -0.39(-1.23%)
May 14, 2018 31.65 31.78 31.59 31.61 95,306 -0.15(-0.47%)
May 11, 2018 31.80 31.95 31.70 31.76 104,751 -0.06(-0.19%)
May 10, 2018 31.64 31.86 31.64 31.82 80,419 +0.25(+0.78%)
May 09, 2018 31.61 31.67 31.47 31.57 65,454 +0.02(+0.06%)
May 08, 2018 31.72 31.72 31.47 31.56 114,832 -0.04(-0.14%)
May 07, 2018 31.61 31.69 31.51 31.60 78,377 +0.01(+0.03%)
May 04, 2018 31.34 31.65 31.34 31.59 85,021 -0.04(-0.11%)
May 03, 2018 31.72 31.72 31.43 31.63 39,313 -0.01(-0.03%)
May 02, 2018 31.80 31.88 31.64 31.64 59,369 -0.15(-0.47%)
May 01, 2018 31.87 31.87 31.54 31.79 50,475 -0.10(-0.31%)
Apr 30, 2018 32.02 32.06 31.88 31.88 286,930 -0.04(-0.14%)
Apr 27, 2018 31.78 31.95 31.78 31.93 98,677 +0.42(+1.35%)
Apr 26, 2018 31.43 31.56 31.41 31.50 100,372 +0.34(+1.08%)
Apr 25, 2018 31.31 31.31 31.10 31.17 267,945 -0.23(-0.73%)
Apr 24, 2018 31.52 31.73 31.37 31.40 233,130 -0.02(-0.06%)
Apr 23, 2018 31.58 31.64 31.35 31.41 151,092 -0.04(-0.14%)
Apr 20, 2018 31.61 31.65 31.40 31.46 98,013 -0.19(-0.59%)
Apr 19, 2018 31.83 31.83 31.53 31.64 127,112 -0.26(-0.80%)
Apr 18, 2018 31.95 32.01 31.87 31.90 104,048 -0.04(-0.14%)
Apr 17, 2018 31.88 32.04 31.88 31.95 42,593 +0.07(+0.22%)
Apr 16, 2018 31.84 31.95 31.79 31.87 63,539 +0.19(+0.59%)
Apr 13, 2018 31.91 31.91 31.66 31.69 143,897 -0.19(-0.58%)
Apr 12, 2018 31.82 31.94 31.78 31.87 112,407 +0.13(+0.42%)
Apr 11, 2018 31.66 31.79 31.61 31.74 128,335 -0.07(-0.22%)
Apr 10, 2018 31.86 31.88 31.68 31.81 249,976 +0.19(+0.62%)
Apr 09, 2018 31.56 31.85 31.56 31.62 143,223 +0.31(+0.99%)
Apr 06, 2018 31.49 31.76 31.24 31.31 167,750 -0.27(-0.87%)
Apr 05, 2018 31.60 31.88 31.50 31.58 12,195,985 +0.19(+0.59%)
Apr 04, 2018 30.84 31.41 30.80 31.40 164,175 -0.08(-0.25%)
Apr 03, 2018 31.38 31.53 31.26 31.48 96,058 +0.44(+1.43%)
Apr 02, 2018 31.22 31.36 30.89 31.03 149,363 -0.25(-0.79%)
Mar 29, 2018 31.28 31.28 31.28 0 +0.34(+1.09%)
Mar 28, 2018 30.80 31.19 30.73 30.95 303,555 +0.07(+0.23%)
Mar 27, 2018 31.21 31.23 30.87 30.87 205,412 -0.29(-0.94%)
Mar 26, 2018 31.08 31.25 30.96 31.17 119,947 +0.88(+2.92%)
Mar 23, 2018 30.58 30.80 30.28 30.28 209,164 -0.29(-0.96%)
Mar 22, 2018 30.84 30.91 30.57 30.57 172,799 -0.63(-2.01%)
Mar 21, 2018 31.06 31.27 30.98 31.20 139,229 +0.27(+0.89%)
Mar 20, 2018 30.86 31.04 30.86 30.93 125,174 +0.21(+0.69%)
Mar 19, 2018 30.93 30.93 30.56 30.72 162,449 -0.40(-1.28%)
Mar 16, 2018 31.48 31.48 31.08 31.11 124,610 -0.41(-1.29%)
Mar 15, 2018 31.87 31.87 31.48 31.52 168,139 -0.23(-0.72%)
Mar 14, 2018 32.04 32.13 31.73 31.75 459,026 -0.12(-0.39%)
Mar 13, 2018 32.08 32.19 31.82 31.87 147,077 -0.19(-0.58%)
Mar 12, 2018 31.97 32.07 31.89 32.06 99,313 +0.29(+0.92%)
Mar 09, 2018 31.43 31.77 31.37 31.77 105,601 +0.40(+1.27%)
Mar 08, 2018 31.35 31.47 31.24 31.37 132,138 +0.13(+0.42%)
Mar 07, 2018 31.20 31.33 31.06 31.24 291,331 -0.15(-0.48%)
Mar 06, 2018 31.50 31.54 31.35 31.39 213,997 -0.35(-1.11%)
Mar 05, 2018 31.62 31.83 31.49 31.74 155,529 +0.09(+0.28%)
Mar 02, 2018 31.45 31.74 31.20 31.65 209,156 +0.08(+0.25%)
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.