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 (%)
Jul 30, 2010 22.83 23.00 22.69 22.96 46,409 +0.12(+0.53%)
Jul 29, 2010 22.90 23.07 22.68 22.83 43,047 +0.12(+0.53%)
Jul 28, 2010 22.87 22.87 22.66 22.71 13,120 -0.22(-0.94%)
Jul 27, 2010 23.16 23.16 22.89 22.93 36,990 -0.05(-0.21%)
Jul 26, 2010 23.01 23.02 22.87 22.98 32,606 -0.10(-0.43%)
Jul 23, 2010 22.92 23.13 22.86 23.08 14,098 +0.02(+0.08%)
Jul 22, 2010 22.71 23.14 22.71 23.06 33,248 +0.62(+2.78%)
Jul 21, 2010 22.75 22.75 22.37 22.44 33,643 -0.27(-1.18%)
Jul 20, 2010 22.54 22.76 22.42 22.70 82,757 +0.01(+0.04%)
Jul 19, 2010 22.70 22.73 22.51 22.70 28,661 +0.27(+1.19%)
Jul 16, 2010 22.79 22.79 22.42 22.43 50,291 -0.42(-1.85%)
Jul 15, 2010 22.77 22.92 22.62 22.85 20,002 -0.03(-0.11%)
Jul 14, 2010 22.90 22.91 22.79 22.88 8,466 -0.25(-1.09%)
Jul 13, 2010 23.04 23.17 22.96 23.13 99,310 +0.23(+1.02%)
Jul 12, 2010 22.98 22.98 22.83 22.90 23,409 -0.05(-0.23%)
Jul 09, 2010 22.66 22.95 22.66 22.95 29,323 +0.30(+1.34%)
Jul 08, 2010 22.74 22.74 22.42 22.64 82,889 +0.05(+0.23%)
Jul 07, 2010 22.30 22.59 22.25 22.59 55,251 +0.20(+0.89%)
Jul 06, 2010 22.57 22.66 22.25 22.39 107,698 +0.12(+0.54%)
Jul 02, 2010 22.19 22.31 22.07 22.27 56,974 -0.10(-0.43%)
Jul 01, 2010 22.34 22.43 22.05 22.37 144,861 +0.04(+0.19%)
Jun 30, 2010 22.59 22.68 22.32 22.32 42,319 +0.24(+1.10%)
Jun 29, 2010 22.46 22.46 22.00 22.08 74,652 -0.68(-3.00%)
Jun 25, 2010 22.44 22.80 22.44 22.77 97,510 +0.22(+0.96%)
Jun 24, 2010 22.77 22.77 22.42 22.55 551,637 -0.15(-0.65%)
Jun 23, 2010 22.72 22.76 22.47 22.70 40,041 +0.17(+0.78%)
Jun 22, 2010 23.03 23.03 22.51 22.52 46,200 -0.44(-1.93%)
Jun 21, 2010 23.18 23.28 22.87 22.96 68,250 +0.38(+1.69%)
Jun 18, 2010 22.74 22.74 22.57 22.58 17,015 -0.07(-0.31%)
Jun 17, 2010 22.79 22.79 22.42 22.65 113,774 +0.10(+0.46%)
Jun 16, 2010 22.44 22.58 22.25 22.55 40,373 -0.03(-0.11%)
Jun 15, 2010 22.39 22.66 22.22 22.57 92,679 +0.46(+2.07%)
Jun 14, 2010 22.30 22.48 22.09 22.12 55,547 +0.30(+1.39%)
Jun 11, 2010 21.54 21.82 21.47 21.81 78,488 +0.00(+0.00%)
Jun 10, 2010 21.72 21.87 21.59 21.81 84,064 +0.74(+3.49%)
Jun 09, 2010 21.23 21.52 21.03 21.08 51,597 -0.15(-0.71%)
Jun 08, 2010 21.14 21.23 20.81 21.23 22,718 +0.37(+1.76%)
Jun 07, 2010 21.28 21.28 20.82 20.86 48,374 -0.09(-0.41%)
Jun 04, 2010 21.24 21.32 20.84 20.95 46,715 -0.59(-2.75%)
Jun 03, 2010 21.76 21.76 21.41 21.54 27,231 +0.00(+0.02%)
Jun 02, 2010 21.21 21.54 21.04 21.54 69,631 +0.77(+3.71%)
Jun 01, 2010 21.09 21.25 20.74 20.77 72,535 -0.52(-2.44%)
May 28, 2010 21.26 21.67 21.16 21.29 45,301 +0.03(+0.12%)
May 27, 2010 21.09 21.35 20.88 21.26 81,540 +0.85(+4.16%)
May 26, 2010 20.69 20.79 20.21 20.41 66,720 +0.04(+0.20%)
May 25, 2010 19.93 20.40 19.85 20.37 38,382 -0.32(-1.54%)
May 24, 2010 20.78 20.96 20.69 20.69 41,598 -0.28(-1.32%)
May 21, 2010 20.21 21.06 20.21 20.96 88,108 +0.56(+2.76%)
May 20, 2010 20.66 20.68 20.30 20.40 51,236 -0.76(-3.60%)
May 19, 2010 21.22 21.29 20.81 21.16 50,581 -0.46(-2.12%)
May 18, 2010 22.19 22.19 21.55 21.62 19,549 -0.26(-1.19%)
May 17, 2010 21.81 21.97 21.48 21.88 43,227 +0.04(+0.17%)
May 14, 2010 22.25 22.25 21.75 21.85 123,869 -0.68(-3.04%)
May 13, 2010 22.77 22.83 22.51 22.53 45,593 -0.33(-1.44%)
May 12, 2010 22.66 22.87 22.66 22.86 72,331 +0.21(+0.92%)
May 11, 2010 22.76 23.23 22.37 22.65 148,193 -1.58(-6.54%)
May 10, 2010 22.85 24.24 22.64 24.24 48,844 +2.87(+13.45%)
May 07, 2010 21.26 21.73 21.11 21.36 186,147 +0.10(+0.49%)
May 06, 2010 22.07 22.12 18.46 21.26 290,577 -0.90(-4.06%)
May 05, 2010 22.27 22.45 22.07 22.16 91,422 -0.20(-0.89%)
May 04, 2010 22.90 22.90 22.24 22.36 125,507 -0.99(-4.23%)
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.