Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.86 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 23.33 23.49 23.09 23.18 633,240 -0.85(-3.54%)
Aug 31, 2015 23.98 24.09 23.87 24.04 139,161 -0.18(-0.76%)
Aug 28, 2015 24.33 24.35 24.10 24.22 335,262 -0.31(-1.25%)
Aug 27, 2015 24.11 24.54 24.11 24.53 629,945 +0.56(+2.34%)
Aug 26, 2015 23.64 24.02 23.45 23.96 431,914 +0.63(+2.71%)
Aug 25, 2015 24.01 24.11 23.32 23.33 577,561 +0.49(+2.15%)
Aug 24, 2015 21.91 23.34 21.91 22.84 1,358,044 -1.57(-6.43%)
Aug 21, 2015 24.92 25.06 24.41 24.41 2,251,408 -0.98(-3.87%)
Aug 20, 2015 25.58 25.63 25.38 25.39 468,045 -0.63(-2.43%)
Aug 19, 2015 26.00 26.25 25.93 26.02 352,024 +0.13(+0.51%)
Aug 18, 2015 25.84 25.97 25.84 25.89 201,170 -0.15(-0.57%)
Aug 17, 2015 26.11 26.11 25.97 26.04 658,769 -0.37(-1.39%)
Aug 14, 2015 26.24 26.49 26.24 26.41 1,008,122 +0.45(+1.72%)
Aug 13, 2015 25.86 26.05 25.78 25.96 1,321,166 +0.19(+0.75%)
Aug 12, 2015 25.86 25.92 25.64 25.77 808,790 -0.57(-2.16%)
Aug 11, 2015 26.29 26.41 26.23 26.34 538,834 -0.52(-1.93%)
Aug 10, 2015 26.87 26.91 26.71 26.86 217,061 -0.06(-0.23%)
Aug 07, 2015 26.86 26.95 26.79 26.92 222,344 +0.06(+0.23%)
Aug 06, 2015 26.97 27.09 26.85 26.86 367,695 -0.13(-0.49%)
Aug 05, 2015 27.02 27.12 26.95 26.99 213,190 +0.19(+0.72%)
Aug 04, 2015 26.80 26.90 26.72 26.80 284,780 +0.09(+0.33%)
Aug 03, 2015 26.88 26.88 26.59 26.71 402,476 -0.17(-0.62%)
Jul 31, 2015 26.80 26.95 26.73 26.88 371,665 +0.40(+1.52%)
Jul 30, 2015 26.38 26.52 26.34 26.47 212,964 +0.09(+0.33%)
Jul 29, 2015 26.38 26.43 26.25 26.38 207,295 +0.22(+0.84%)
Jul 28, 2015 26.24 26.25 26.04 26.16 262,611 +0.12(+0.47%)
Jul 27, 2015 26.12 26.14 25.98 26.04 228,205 -0.53(-1.98%)
Jul 24, 2015 26.74 26.74 26.47 26.57 140,196 -0.29(-1.08%)
Jul 23, 2015 27.14 27.14 26.83 26.86 335,932 -0.30(-1.10%)
Jul 22, 2015 27.09 27.23 27.09 27.16 237,215 +0.25(+0.91%)
Jul 21, 2015 27.07 27.07 26.88 26.91 228,791 -0.23(-0.84%)
Jul 20, 2015 27.13 27.23 27.02 27.14 300,199 -0.18(-0.67%)
Jul 17, 2015 27.37 27.37 27.24 27.32 144,023 -0.04(-0.16%)
Jul 16, 2015 27.20 27.40 27.20 27.37 795,694 +0.48(+1.79%)
Jul 15, 2015 26.98 27.03 26.81 26.88 867,372 +0.03(+0.10%)
Jul 14, 2015 26.76 26.91 26.73 26.86 166,585 +0.08(+0.29%)
Jul 13, 2015 26.73 26.83 26.68 26.78 497,520 +0.22(+0.83%)
Jul 10, 2015 26.46 26.62 26.35 26.56 438,164 +0.42(+1.61%)
Jul 09, 2015 26.48 26.48 26.13 26.14 787,567 +0.08(+0.30%)
Jul 08, 2015 26.29 26.45 26.04 26.06 415,311 -0.73(-2.72%)
Jul 07, 2015 26.80 26.89 26.58 26.79 585,081 -0.17(-0.62%)
Jul 06, 2015 26.73 27.03 26.73 26.95 405,897 +0.29(+1.08%)
Jul 02, 2015 26.58 26.66 26.66 26.66 111,459 +0.10(+0.36%)
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.