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 (%)
Jul 31, 2019 81.65 81.65 81.65 81.65 555 +0.50(+0.62%)
Jul 30, 2019 82.72 82.72 81.15 81.15 806 -1.57(-1.90%)
Jul 29, 2019 82.72 82.72 82.72 82.72 1,274 +0.00(+0.00%)
Jul 26, 2019 82.72 82.72 82.72 82.72 400 -0.28(-0.34%)
Jul 25, 2019 83.00 83.00 83.00 83.00 243 -0.72(-0.86%)
Jul 24, 2019 83.72 83.72 83.72 61 +0.00(+0.00%)
Jul 23, 2019 83.72 83.72 83.72 83.72 318 +0.00(+0.00%)
Jul 22, 2019 83.72 83.72 83.72 132 +0.00(+0.00%)
Jul 19, 2019 83.72 83.72 83.72 83.72 200 +0.00(+0.00%)
Jul 18, 2019 83.72 83.72 83.72 83.72 100 -3.11(-3.58%)
Jul 17, 2019 83.71 86.83 83.71 86.83 647 +0.47(+0.54%)
Jul 16, 2019 86.36 86.36 86.36 26 +0.00(+0.00%)
Jul 15, 2019 83.00 86.36 83.00 86.36 622 +0.55(+0.64%)
Jul 11, 2019 85.81 85.81 85.81 0 +0.00(+0.00%)
Jul 10, 2019 85.81 85.81 85.81 85.81 197 +0.00(+0.00%)
Jul 09, 2019 87.99 87.99 85.81 85.81 642 -3.17(-3.56%)
Jul 05, 2019 88.98 88.98 88.98 0 +3.56(+4.17%)
Jul 03, 2019 85.42 85.42 85.42 85.42 200 -2.08(-2.38%)
Jul 02, 2019 87.50 87.50 87.50 87.50 139 -0.50(-0.57%)
Jul 01, 2019 88.00 88.00 88.00 88.00 1,281 +0.15(+0.17%)
Jun 28, 2019 87.85 87.85 87.85 130 +0.00(+0.00%)
Jun 27, 2019 87.75 87.85 87.75 87.85 1,523 +3.54(+4.20%)
Jun 26, 2019 84.26 84.31 84.26 84.31 200 -1.59(-1.85%)
Jun 25, 2019 85.90 85.90 85.90 85.90 835 +2.68(+3.22%)
Jun 24, 2019 83.12 83.22 83.12 83.22 726 -0.30(-0.36%)
Jun 21, 2019 83.52 83.52 83.52 83.52 200 -2.98(-3.45%)
Jun 20, 2019 87.00 87.00 83.52 86.50 600 +2.97(+3.56%)
Jun 19, 2019 83.53 83.53 83.53 83.53 259 -0.01(-0.01%)
Jun 18, 2019 80.00 86.39 80.00 83.54 1,785 -2.56(-2.97%)
Jun 17, 2019 82.25 86.10 82.25 86.10 1,595 -0.08(-0.09%)
Jun 14, 2019 86.48 86.48 86.18 86.18 300 -0.11(-0.13%)
Jun 13, 2019 86.29 86.29 86.29 86.29 100 -1.71(-1.94%)
Jun 12, 2019 88.00 88.00 88.00 83 +0.00(+0.00%)
Jun 11, 2019 86.28 88.00 86.28 88.00 545 +1.42(+1.64%)
Jun 10, 2019 87.00 87.00 86.58 86.58 575 +0.38(+0.44%)
Jun 07, 2019 86.20 86.20 86.20 86.20 900 -1.30(-1.49%)
Jun 06, 2019 87.50 87.50 87.50 87.50 314 +1.37(+1.59%)
Jun 05, 2019 86.33 86.33 86.13 86.13 820 -2.87(-3.22%)
Jun 04, 2019 88.46 89.00 88.46 89.00 1,618 +0.00(+0.00%)
Jun 03, 2019 88.95 89.00 88.95 89.00 1,666 +4.28(+5.05%)
May 31, 2019 83.83 87.75 83.83 84.72 6,600 -2.14(-2.46%)
May 30, 2019 84.52 86.86 83.46 86.86 472 +3.40(+4.07%)
May 29, 2019 83.46 84.65 83.45 83.46 4,063 -4.04(-4.62%)
May 28, 2019 86.06 87.50 86.06 87.50 532 +0.80(+0.92%)
May 24, 2019 84.70 86.70 84.70 86.70 900 +1.60(+1.88%)
May 23, 2019 85.10 85.10 85.10 85.10 480 +1.10(+1.31%)
May 22, 2019 84.00 84.00 84.00 4 +0.00(+0.00%)
May 21, 2019 84.00 84.00 84.00 84.00 504 -1.00(-1.18%)
May 20, 2019 83.80 85.00 82.00 85.00 797 +2.79(+3.39%)
May 17, 2019 82.28 82.28 82.21 82.21 800 +0.36(+0.44%)
May 16, 2019 80.18 82.25 80.18 81.85 2,472 +2.37(+2.98%)
May 14, 2019 79.48 79.48 79.48 0 +0.00(+0.00%)
May 13, 2019 78.75 79.48 78.75 79.48 494 -2.77(-3.37%)
May 10, 2019 80.00 82.74 78.75 82.25 3,900 +0.65(+0.80%)
May 09, 2019 79.93 81.60 78.75 81.60 2,135 -0.54(-0.66%)
May 08, 2019 81.17 82.14 81.17 82.14 1,008 +0.00(+0.00%)
May 07, 2019 82.14 82.14 82.14 82.14 150 -4.36(-5.04%)
May 06, 2019 86.50 86.50 86.50 86.50 869 -1.00(-1.14%)
May 03, 2019 86.69 87.89 86.69 87.50 3,900 +0.61(+0.70%)
May 02, 2019 86.89 86.89 86.89 86.89 877 -0.61(-0.70%)
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.