Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Etns Linked To The MSCI India TR (OP: INPTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 80.92 80.92 80.92 80.92 600 -0.08(-0.10%)
Dec 28, 2018 78.00 81.52 78.00 81.00 1,700 +1.34(+1.68%)
Dec 27, 2018 78.47 79.66 77.08 79.66 979 +0.66(+0.84%)
Dec 26, 2018 75.52 79.00 75.52 79.00 1,926 +0.72(+0.92%)
Dec 24, 2018 76.32 78.28 76.32 78.28 2,900 +0.66(+0.85%)
Dec 21, 2018 79.15 79.60 77.62 77.62 1,600 -3.38(-4.17%)
Dec 20, 2018 78.81 81.90 78.81 81.00 1,053 +3.90(+5.06%)
Dec 19, 2018 79.90 81.50 77.10 77.10 1,542 -2.90(-3.63%)
Dec 18, 2018 76.91 81.00 76.91 80.00 9,995 +2.00(+2.56%)
Dec 17, 2018 71.90 78.77 71.90 78.00 2,139 +2.31(+3.05%)
Dec 14, 2018 71.90 75.69 71.90 75.69 700 -2.31(-2.96%)
Dec 13, 2018 76.40 78.00 76.40 78.00 808 +2.00(+2.63%)
Dec 12, 2018 76.00 76.00 76.00 76.00 160 +2.49(+3.39%)
Dec 11, 2018 73.40 75.00 73.40 73.51 1,567 +0.91(+1.25%)
Dec 10, 2018 75.38 75.38 72.59 72.60 643 -3.40(-4.47%)
Dec 07, 2018 76.00 76.00 76.00 76.00 200 -2.14(-2.74%)
Dec 06, 2018 78.14 78.14 78.14 78.14 200 -0.01(-0.01%)
Dec 04, 2018 78.15 78.15 78.15 78.15 300 -2.11(-2.63%)
Dec 03, 2018 79.12 80.26 78.05 80.26 2,563 -0.37(-0.46%)
Nov 30, 2018 78.79 80.95 78.79 80.63 27,700 +1.45(+1.83%)
Nov 29, 2018 80.00 81.00 78.60 79.18 900 +0.93(+1.19%)
Nov 28, 2018 78.25 78.25 78.25 78.25 1,200 +0.00(+0.00%)
Nov 27, 2018 78.00 78.25 75.96 78.25 3,407 +0.70(+0.90%)
Nov 26, 2018 75.62 77.56 75.62 77.55 1,152 +2.08(+2.76%)
Nov 23, 2018 75.47 75.47 75.47 75.47 500 -1.98(-2.56%)
Nov 21, 2018 77.45 77.45 77.45 0 +2.32(+3.09%)
Nov 20, 2018 74.96 75.13 74.96 75.13 272 -1.15(-1.51%)
Nov 19, 2018 77.00 77.00 76.28 76.28 632 +0.26(+0.34%)
Nov 16, 2018 76.02 76.02 76.02 76.02 300 +1.38(+1.85%)
Nov 15, 2018 76.30 76.45 74.64 74.64 637 -1.36(-1.79%)
Nov 14, 2018 74.71 76.00 74.71 76.00 342 -0.25(-0.33%)
Nov 13, 2018 76.25 76.25 76.25 76.25 303 +0.75(+0.99%)
Nov 12, 2018 75.50 75.50 75.50 76 +0.00(+0.00%)
Nov 09, 2018 75.50 75.50 75.50 75.50 100 +0.99(+1.33%)
Nov 08, 2018 74.51 74.51 74.51 74.51 317 -0.42(-0.56%)
Nov 07, 2018 74.93 74.93 74.93 74.93 124 -0.93(-1.23%)
Nov 06, 2018 74.13 75.86 74.13 75.86 2,079 -0.14(-0.18%)
Nov 05, 2018 75.00 76.00 75.00 76.00 571 +2.21(+2.99%)
Nov 02, 2018 76.00 76.00 73.49 73.79 1,300 +0.19(+0.26%)
Nov 01, 2018 73.40 73.80 72.14 73.60 1,002 +2.73(+3.85%)
Oct 31, 2018 72.00 72.79 70.86 70.87 906 +0.84(+1.20%)
Oct 30, 2018 70.01 70.03 70.01 70.03 985 +0.22(+0.32%)
Oct 29, 2018 70.45 71.17 69.81 69.81 430 -0.69(-0.98%)
Oct 26, 2018 70.00 70.50 70.00 70.50 700 +0.16(+0.23%)
Oct 25, 2018 70.34 70.34 70.34 70.34 635 -0.11(-0.16%)
Oct 24, 2018 70.45 70.45 70.45 70.45 589 +0.14(+0.20%)
Oct 23, 2018 70.30 70.31 70.30 70.31 755 -0.28(-0.40%)
Oct 22, 2018 70.75 70.75 70.59 70.59 1,703 -3.21(-4.35%)
Oct 19, 2018 73.80 73.80 73.80 138 +0.00(+0.00%)
Oct 18, 2018 73.80 73.80 73.80 21 +0.00(+0.00%)
Oct 17, 2018 73.67 73.80 73.60 73.80 1,007 -0.60(-0.81%)
Oct 16, 2018 74.00 74.40 73.12 74.40 1,640 +2.08(+2.88%)
Oct 15, 2018 70.30 73.50 70.30 72.32 1,895 -1.67(-2.26%)
Oct 12, 2018 70.47 74.31 70.47 73.99 5,900 +3.69(+5.25%)
Oct 11, 2018 70.30 70.51 70.30 70.30 467 -0.71(-1.00%)
Oct 10, 2018 70.82 72.38 70.82 71.01 3,642 +0.60(+0.85%)
Oct 09, 2018 70.60 70.60 70.41 70.41 1,627 -2.56(-3.51%)
Oct 08, 2018 72.55 72.97 72.55 72.97 1,324 +1.87(+2.63%)
Oct 05, 2018 73.34 73.34 69.28 71.10 11,400 -2.50(-3.40%)
Oct 04, 2018 75.00 75.00 73.34 73.60 950 -3.85(-4.97%)
Oct 03, 2018 77.45 77.45 77.45 77.45 209 -1.00(-1.27%)
Oct 02, 2018 78.45 78.45 78.45 115 +0.00(+0.00%)
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.