Skip to main content

India 50 Ishares ETF (NQ: INDY )

53.02 +0.16 (+0.30%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.26 21.26 20.96 21.20 20,018 +0.42(+2.04%)
Feb 25, 2010 20.56 20.77 20.52 20.77 11,586 -0.18(-0.87%)
Feb 24, 2010 20.73 21.00 20.73 20.96 7,709 +0.44(+2.15%)
Feb 23, 2010 20.83 20.87 20.51 20.51 21,955 -0.30(-1.46%)
Feb 22, 2010 21.09 21.09 20.81 20.82 27,213 -0.20(-0.96%)
Feb 19, 2010 20.85 21.09 20.85 21.02 22,607 -0.19(-0.89%)
Feb 18, 2010 21.02 21.21 20.99 21.21 27,338 +0.08(+0.37%)
Feb 17, 2010 21.24 21.24 21.05 21.13 24,661 +0.11(+0.54%)
Feb 16, 2010 20.95 21.02 20.69 21.02 22,458 +0.41(+1.97%)
Feb 12, 2010 20.50 20.61 20.61 20.61 27,033 -0.09(-0.42%)
Feb 11, 2010 20.48 20.76 20.40 20.70 28,083 +0.43(+2.13%)
Feb 10, 2010 20.31 20.32 20.06 20.26 29,891 -0.13(-0.64%)
Feb 09, 2010 20.33 20.52 20.20 20.39 36,327 +0.44(+2.21%)
Feb 08, 2010 20.08 20.15 19.92 19.95 142,288 +0.15(+0.74%)
Feb 05, 2010 20.08 20.09 19.48 19.80 63,156 -0.36(-1.80%)
Feb 04, 2010 20.89 20.89 20.12 20.17 37,292 -1.00(-4.72%)
Feb 03, 2010 21.03 21.26 21.03 21.17 51,731 +0.22(+1.07%)
Feb 02, 2010 20.84 20.96 20.70 20.94 20,155 -0.09(-0.43%)
Feb 01, 2010 20.79 21.03 20.79 21.03 111,312 +0.46(+2.23%)
Jan 29, 2010 20.91 21.01 20.57 20.58 42,661 +0.14(+0.68%)
Jan 28, 2010 20.83 20.83 20.27 20.44 56,083 -0.25(-1.22%)
Jan 27, 2010 20.92 20.92 20.43 20.69 117,148 -0.35(-1.69%)
Jan 26, 2010 21.29 21.29 20.93 21.04 42,332 -0.37(-1.71%)
Jan 25, 2010 21.70 21.70 21.29 21.41 47,558 +0.25(+1.19%)
Jan 22, 2010 21.54 21.54 21.12 21.16 34,611 -0.37(-1.73%)
Jan 21, 2010 22.19 22.19 21.53 21.53 154,016 -0.85(-3.79%)
Jan 20, 2010 22.77 22.77 22.27 22.38 54,448 -0.55(-2.42%)
Jan 19, 2010 22.77 22.96 22.61 22.93 63,480 +0.36(+1.61%)
Jan 15, 2010 23.07 22.57 22.57 22.57 23,798 -0.37(-1.62%)
Jan 14, 2010 23.02 23.02 22.85 22.94 58,503 +0.06(+0.28%)
Jan 13, 2010 22.86 22.90 22.62 22.87 33,450 +0.37(+1.64%)
Jan 12, 2010 22.67 22.76 22.50 22.51 55,063 -0.40(-1.76%)
Jan 11, 2010 23.04 23.04 22.81 22.91 98,852 +0.02(+0.10%)
Jan 08, 2010 22.81 22.92 22.73 22.89 26,006 -0.10(-0.45%)
Jan 07, 2010 23.04 23.04 22.90 22.99 51,116 +0.07(+0.30%)
Jan 06, 2010 23.09 23.09 22.86 22.92 112,799 +0.16(+0.68%)
Jan 05, 2010 22.85 22.85 22.62 22.77 62,122 +0.15(+0.65%)
Jan 04, 2010 22.41 22.64 22.41 22.62 39,626 +0.71(+3.24%)
Dec 31, 2009 22.15 21.91 21.91 21.91 18,946 -0.08(-0.35%)
Dec 30, 2009 22.10 22.10 21.89 21.99 16,529 +0.02(+0.08%)
Dec 29, 2009 22.06 22.24 21.87 21.97 16,676 -0.01(-0.04%)
Dec 28, 2009 22.15 22.15 21.93 21.98 32,851 +0.15(+0.67%)
Dec 24, 2009 21.81 21.89 21.81 21.83 5,325 +0.19(+0.88%)
Dec 23, 2009 21.80 21.80 21.49 21.64 72,948 +0.55(+2.59%)
Dec 22, 2009 21.10 21.22 21.08 21.09 29,323 +0.08(+0.37%)
Dec 21, 2009 21.06 21.08 20.98 21.02 83,549 +0.01(+0.04%)
Dec 18, 2009 21.03 21.03 20.85 21.01 42,121 -0.09(-0.41%)
Dec 17, 2009 21.40 21.40 21.08 21.09 25,918 -0.35(-1.62%)
Dec 16, 2009 21.44 21.55 21.42 21.44 15,522 +0.06(+0.28%)
Dec 15, 2009 21.49 21.49 21.33 21.38 36,824 -0.32(-1.48%)
Dec 14, 2009 21.68 21.74 21.60 21.70 140,318 -0.03(-0.12%)
Dec 11, 2009 21.93 21.93 21.64 21.73 41,261 -0.21(-0.95%)
Dec 10, 2009 21.99 22.07 21.89 21.93 166,585 +0.10(+0.44%)
Dec 09, 2009 21.69 21.84 21.65 21.84 20,717 +0.24(+1.11%)
Dec 08, 2009 21.70 21.71 21.55 21.60 8,999 +0.01(+0.05%)
Dec 07, 2009 21.85 21.85 21.54 21.59 24,930 -0.57(-2.58%)
Dec 04, 2009 22.25 22.33 21.89 22.16 33,367 +0.26(+1.20%)
Dec 03, 2009 22.29 22.29 21.89 21.90 30,285 -0.19(-0.84%)
Dec 02, 2009 22.14 22.14 22.00 22.08 20,114 -0.03(-0.16%)
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.