Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.69 +0.39 (+0.75%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 41.67 41.67 41.34 41.34 36,761 -0.12(-0.30%)
May 27, 2022 41.26 41.46 41.21 41.46 19,317 +0.43(+1.05%)
May 26, 2022 40.79 41.13 40.75 41.03 15,786 +0.20(+0.49%)
May 25, 2022 40.49 40.87 40.47 40.83 40,151 +0.00(+0.00%)
May 24, 2022 40.76 40.88 40.37 40.83 16,736 -0.24(-0.58%)
May 23, 2022 40.89 41.13 40.88 41.07 10,000 +0.33(+0.80%)
May 20, 2022 40.92 41.02 40.27 40.74 20,713 +0.27(+0.66%)
May 19, 2022 40.13 40.64 40.12 40.47 80,230 +0.40(+1.01%)
May 18, 2022 40.70 40.84 40.01 40.07 15,055 -1.04(-2.52%)
May 17, 2022 41.09 41.11 40.86 41.10 19,319 +1.18(+2.96%)
May 16, 2022 39.96 40.12 39.85 39.92 14,657 -0.35(-0.86%)
May 13, 2022 39.90 40.31 39.90 40.27 31,408 +0.04(+0.10%)
May 12, 2022 40.17 40.42 39.94 40.23 26,935 -0.05(-0.12%)
May 11, 2022 40.81 41.01 40.28 40.28 27,955 -0.59(-1.43%)
May 10, 2022 41.30 41.30 40.57 40.86 31,235 +0.01(+0.02%)
May 09, 2022 41.17 41.26 40.85 40.85 35,299 -0.61(-1.48%)
May 06, 2022 41.49 41.75 41.20 41.47 26,840 -0.58(-1.37%)
May 05, 2022 42.55 42.63 41.72 42.05 60,613 -1.34(-3.10%)
May 04, 2022 42.64 43.42 42.42 43.39 63,043 +0.06(+0.13%)
May 03, 2022 43.17 43.36 43.06 43.33 22,528 +0.00(+0.00%)
May 02, 2022 43.23 43.36 42.91 43.33 32,902 +0.35(+0.80%)
Apr 29, 2022 43.39 43.60 42.99 42.99 24,558 -0.82(-1.86%)
Apr 28, 2022 43.65 43.85 43.34 43.80 45,166 +0.60(+1.38%)
Apr 27, 2022 43.08 43.40 43.05 43.21 18,481 +0.29(+0.67%)
Apr 26, 2022 43.51 43.52 42.92 42.92 17,580 -0.51(-1.17%)
Apr 25, 2022 43.20 43.48 43.00 43.43 38,311 +0.17(+0.40%)
Apr 22, 2022 43.71 43.72 43.22 43.26 46,057 -0.60(-1.36%)
Apr 21, 2022 44.38 44.48 43.78 43.85 30,250 -0.06(-0.13%)
Apr 20, 2022 43.71 43.97 43.53 43.91 541,158 +0.62(+1.43%)
Apr 19, 2022 43.04 43.31 42.91 43.29 62,855 -0.36(-0.82%)
Apr 18, 2022 43.75 43.87 43.63 43.65 28,349 -0.33(-0.74%)
Apr 14, 2022 44.25 44.25 43.96 43.98 28,927 -0.28(-0.63%)
Apr 13, 2022 44.21 44.31 44.03 44.25 34,952 -0.15(-0.35%)
Apr 12, 2022 44.80 44.87 44.34 44.41 45,735 -0.35(-0.77%)
Apr 11, 2022 45.05 45.05 44.74 44.75 44,617 -0.55(-1.21%)
Apr 08, 2022 45.30 45.49 45.23 45.30 56,142 +0.28(+0.62%)
Apr 07, 2022 44.91 45.20 44.83 45.02 97,102 -0.15(-0.34%)
Apr 06, 2022 45.39 45.39 44.97 45.18 96,345 -0.57(-1.24%)
Apr 05, 2022 46.04 46.14 45.71 45.74 38,636 -0.74(-1.59%)
Apr 04, 2022 46.22 46.58 46.22 46.48 53,750 +1.38(+3.07%)
Apr 01, 2022 45.09 45.18 44.85 45.10 30,269 +0.78(+1.75%)
Mar 31, 2022 44.67 44.70 44.29 44.32 54,938 -0.37(-0.84%)
Mar 30, 2022 44.89 45.00 44.68 44.70 27,911 -0.46(-1.01%)
Mar 29, 2022 45.11 45.18 44.95 45.15 28,078 +0.88(+1.98%)
Mar 28, 2022 43.99 44.30 43.99 44.27 17,466 +0.33(+0.74%)
Mar 25, 2022 43.82 44.01 43.74 43.95 53,128 -0.06(-0.13%)
Mar 24, 2022 43.81 44.10 43.76 44.00 16,675 +0.53(+1.21%)
Mar 23, 2022 43.64 43.82 43.48 43.48 12,205 -0.86(-1.95%)
Mar 22, 2022 44.46 44.58 44.24 44.34 47,972 +0.49(+1.12%)
Mar 21, 2022 43.78 44.02 43.64 43.85 46,647 -0.70(-1.57%)
Mar 18, 2022 43.99 44.59 43.89 44.55 67,458 +0.19(+0.43%)
Mar 17, 2022 44.24 44.54 44.08 44.36 52,351 +0.06(+0.13%)
Mar 16, 2022 43.58 44.34 43.57 44.30 25,812 +1.08(+2.49%)
Mar 15, 2022 42.78 43.35 42.65 43.23 93,338 +0.56(+1.31%)
Mar 14, 2022 42.88 43.24 42.55 42.67 46,625 +0.85(+2.04%)
Mar 11, 2022 42.73 42.81 41.82 41.82 17,456 -0.32(-0.75%)
Mar 10, 2022 41.97 42.25 41.88 42.13 73,099 -0.32(-0.75%)
Mar 09, 2022 41.94 42.59 41.82 42.45 88,216 +1.90(+4.69%)
Mar 08, 2022 40.62 41.19 40.23 40.55 98,596 +0.68(+1.71%)
Mar 07, 2022 40.91 40.91 39.77 39.87 107,380 -1.37(-3.33%)
Mar 04, 2022 41.54 41.54 41.07 41.24 58,059 -0.89(-2.12%)
Mar 03, 2022 42.54 42.54 42.00 42.13 44,524 -0.82(-1.90%)
Mar 02, 2022 42.82 43.16 42.59 42.95 37,893 +0.54(+1.27%)
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.