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 (%)
Oct 31, 2013 20.25 20.34 20.06 20.07 0 -0.05(-0.26%)
Oct 30, 2013 20.20 20.30 20.03 20.13 0 -0.03(-0.17%)
Oct 29, 2013 20.03 20.22 20.03 20.16 0 +0.42(+2.15%)
Oct 28, 2013 19.78 19.81 19.66 19.74 0 -0.20(-1.00%)
Oct 25, 2013 19.76 19.97 19.76 19.94 0 +0.12(+0.61%)
Oct 24, 2013 19.85 19.89 19.79 19.81 0 -0.04(-0.22%)
Oct 23, 2013 19.95 20.03 19.81 19.86 0 -0.43(-2.13%)
Oct 22, 2013 20.22 20.39 20.20 20.29 0 +0.19(+0.95%)
Oct 21, 2013 20.19 20.19 19.99 20.10 0 -0.07(-0.34%)
Oct 18, 2013 20.25 20.25 20.07 20.17 91,249 +0.30(+1.53%)
Oct 17, 2013 19.76 19.92 19.61 19.87 0 +0.06(+0.31%)
Oct 16, 2013 19.63 19.81 19.61 19.81 0 +0.23(+1.15%)
Oct 15, 2013 19.80 19.80 19.58 19.58 0 -0.60(-2.96%)
Oct 14, 2013 19.77 20.26 19.77 20.18 0 +0.24(+1.22%)
Oct 11, 2013 19.84 19.98 19.79 19.94 0 -0.03(-0.17%)
Oct 10, 2013 19.63 20.00 19.63 19.97 0 +0.68(+3.55%)
Oct 09, 2013 19.17 19.36 19.15 19.29 0 +0.48(+2.58%)
Oct 08, 2013 19.05 19.12 18.79 18.80 0 -0.48(-2.47%)
Oct 07, 2013 19.21 19.34 19.16 19.28 0 +0.00(+0.00%)
Oct 04, 2013 19.06 19.34 19.06 19.28 0 +0.32(+1.69%)
Oct 03, 2013 19.03 19.12 18.80 18.96 0 +0.25(+1.34%)
Oct 02, 2013 18.56 18.71 18.51 18.71 371,960 +0.17(+0.93%)
Oct 01, 2013 18.21 18.58 18.21 18.53 0 +0.27(+1.47%)
Sep 27, 2013 18.46 18.52 18.20 18.26 0 -0.73(-3.83%)
Sep 26, 2013 18.82 19.04 18.82 18.99 0 +0.35(+1.86%)
Sep 25, 2013 18.81 18.81 18.65 18.65 0 -0.15(-0.78%)
Sep 24, 2013 18.71 18.89 18.68 18.79 0 -0.06(-0.32%)
Sep 23, 2013 18.78 18.91 18.69 18.85 237,244 -0.13(-0.68%)
Sep 20, 2013 19.25 19.25 18.97 18.98 0 -0.59(-3.01%)
Sep 19, 2013 19.70 19.84 19.52 19.57 0 +0.02(+0.09%)
Sep 18, 2013 18.41 19.59 18.41 19.55 0 +1.00(+5.41%)
Sep 17, 2013 18.50 18.60 18.48 18.55 0 +0.03(+0.19%)
Sep 16, 2013 18.65 18.65 18.52 18.52 0 -0.05(-0.28%)
Sep 13, 2013 18.26 18.59 18.26 18.57 0 +0.24(+1.32%)
Sep 12, 2013 18.47 18.47 18.29 18.33 0 -0.32(-1.72%)
Sep 11, 2013 18.69 18.72 18.51 18.65 0 +0.12(+0.65%)
Sep 10, 2013 18.44 18.64 18.44 18.52 0 +0.42(+2.29%)
Sep 09, 2013 17.85 18.16 17.75 18.11 0 +0.46(+2.60%)
Sep 06, 2013 17.46 17.68 17.41 17.65 0 +0.55(+3.24%)
Sep 05, 2013 16.78 17.17 16.75 17.10 0 +0.57(+3.46%)
Sep 04, 2013 16.19 16.56 16.16 16.52 0 +0.87(+5.59%)
Sep 03, 2013 15.77 15.82 15.62 15.65 0 -0.72(-4.39%)
Aug 30, 2013 16.27 16.38 16.07 16.37 0 +0.48(+3.00%)
Aug 29, 2013 15.99 16.08 15.85 15.89 0 +0.29(+1.83%)
Aug 28, 2013 15.27 15.91 15.23 15.61 375,817 -0.07(-0.44%)
Aug 27, 2013 15.74 15.80 15.67 15.68 0 -1.01(-6.07%)
Aug 26, 2013 16.97 17.01 16.68 16.69 0 -0.39(-2.28%)
Aug 23, 2013 16.97 17.15 16.96 17.08 0 +0.40(+2.39%)
Aug 22, 2013 16.53 16.75 16.53 16.68 0 +0.48(+2.99%)
Aug 21, 2013 16.46 16.46 16.20 16.20 0 -0.87(-5.07%)
Aug 20, 2013 16.89 17.09 16.89 17.06 0 +0.29(+1.70%)
Aug 19, 2013 17.06 17.06 16.77 16.78 0 -0.78(-4.44%)
Aug 16, 2013 17.64 17.73 17.54 17.55 0 -0.82(-4.48%)
Aug 15, 2013 18.43 18.43 18.31 18.38 54,030 -0.25(-1.35%)
Aug 14, 2013 18.58 18.67 18.58 18.63 0 +0.16(+0.84%)
Aug 13, 2013 18.39 18.52 18.39 18.47 41,227 +0.19(+1.04%)
Aug 12, 2013 18.18 18.32 18.16 18.28 107,491 +0.00(+0.00%)
Aug 09, 2013 18.26 18.36 18.26 18.28 104,677 -0.06(-0.33%)
Aug 08, 2013 18.18 18.34 18.06 18.34 115,146 +0.49(+2.76%)
Aug 07, 2013 17.84 17.88 17.81 17.85 67,780 -0.12(-0.67%)
Aug 06, 2013 18.00 18.10 17.84 17.97 329,727 -0.48(-2.58%)
Aug 05, 2013 18.53 18.53 18.41 18.45 275,375 -0.16(-0.88%)
Aug 02, 2013 18.57 18.75 18.55 18.61 802,659 -0.36(-1.92%)
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.