Skip to main content

India 50 Ishares ETF (NQ: INDY )

53.03 +0.17 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 26.80 26.94 26.73 26.87 371,673 +0.40(+1.52%)
Jul 30, 2015 26.37 26.52 26.34 26.47 212,969 +0.09(+0.33%)
Jul 29, 2015 26.38 26.43 26.25 26.38 207,300 +0.22(+0.84%)
Jul 28, 2015 26.24 26.25 26.04 26.16 262,617 +0.12(+0.47%)
Jul 27, 2015 26.12 26.14 25.98 26.04 228,210 -0.53(-1.98%)
Jul 24, 2015 26.74 26.74 26.47 26.57 140,199 -0.29(-1.08%)
Jul 23, 2015 27.14 27.14 26.83 26.86 335,939 -0.30(-1.10%)
Jul 22, 2015 27.08 27.23 27.08 27.15 237,220 +0.25(+0.91%)
Jul 21, 2015 27.07 27.07 26.88 26.91 228,796 -0.23(-0.84%)
Jul 20, 2015 27.13 27.23 27.02 27.14 300,206 -0.18(-0.67%)
Jul 17, 2015 27.37 27.37 27.24 27.32 144,027 -0.04(-0.16%)
Jul 16, 2015 27.20 27.40 27.20 27.37 795,711 +0.48(+1.79%)
Jul 15, 2015 26.98 27.03 26.81 26.88 867,392 +0.03(+0.10%)
Jul 14, 2015 26.76 26.91 26.73 26.86 166,588 +0.08(+0.29%)
Jul 13, 2015 26.73 26.83 26.68 26.78 497,531 +0.22(+0.82%)
Jul 10, 2015 26.46 26.62 26.35 26.56 438,174 +0.42(+1.61%)
Jul 09, 2015 26.48 26.48 26.13 26.14 787,585 +0.08(+0.30%)
Jul 08, 2015 26.29 26.44 26.04 26.06 415,320 -0.73(-2.72%)
Jul 07, 2015 26.80 26.89 26.58 26.79 585,094 -0.17(-0.62%)
Jul 06, 2015 26.73 27.03 26.73 26.95 405,906 +0.29(+1.08%)
Jul 02, 2015 26.58 26.66 26.66 26.66 111,462 +0.10(+0.36%)
Jul 01, 2015 26.48 26.63 26.45 26.57 343,876 +0.39(+1.51%)
Jun 30, 2015 26.29 26.34 26.10 26.17 242,038 +0.28(+1.08%)
Jun 29, 2015 25.98 26.15 25.82 25.89 338,782 -0.61(-2.31%)
Jun 26, 2015 26.33 26.53 26.30 26.51 318,134 +0.12(+0.47%)
Jun 25, 2015 26.56 26.59 26.37 26.38 86,121 +0.10(+0.37%)
Jun 24, 2015 26.44 26.44 26.27 26.29 233,045 -0.21(-0.80%)
Jun 23, 2015 26.43 26.52 26.42 26.50 272,240 +0.16(+0.60%)
Jun 22, 2015 26.26 26.47 26.26 26.34 371,547 +0.33(+1.28%)
Jun 19, 2015 26.06 26.13 25.96 26.01 183,063 +0.09(+0.34%)
Jun 18, 2015 25.62 25.98 25.62 25.92 264,055 +0.46(+1.82%)
Jun 17, 2015 25.12 25.56 25.12 25.46 240,880 +0.31(+1.22%)
Jun 16, 2015 25.02 25.19 24.96 25.15 198,780 +0.19(+0.77%)
Jun 15, 2015 24.86 25.11 24.84 24.96 153,080 +0.09(+0.35%)
Jun 12, 2015 24.85 24.92 24.70 24.87 257,243 +0.10(+0.39%)
Jun 11, 2015 24.83 25.07 24.70 24.78 1,251,311 -0.69(-2.71%)
Jun 10, 2015 25.28 25.53 25.16 25.47 307,003 +0.57(+2.28%)
Jun 09, 2015 25.00 25.15 24.85 24.90 526,254 -0.13(-0.52%)
Jun 08, 2015 25.15 25.16 25.00 25.03 561,113 -0.23(-0.90%)
Jun 05, 2015 25.34 25.37 25.21 25.26 355,735 -0.09(-0.34%)
Jun 04, 2015 25.30 25.51 25.22 25.35 373,665 +0.03(+0.10%)
Jun 03, 2015 25.69 25.69 25.32 25.32 2,368,720 -0.59(-2.29%)
Jun 02, 2015 25.94 25.97 25.84 25.91 274,392 -0.63(-2.37%)
Jun 01, 2015 26.72 26.75 26.49 26.54 340,912 +0.00(+0.00%)
May 29, 2015 26.52 26.69 26.45 26.54 510,884 +0.45(+1.74%)
May 28, 2015 26.01 26.14 25.99 26.09 117,731 -0.17(-0.66%)
May 27, 2015 26.13 26.28 26.11 26.26 261,930 +0.16(+0.60%)
May 26, 2015 26.26 26.30 26.01 26.11 391,021 -0.53(-2.00%)
May 22, 2015 26.69 26.64 26.64 26.64 224,301 +0.03(+0.10%)
May 21, 2015 26.62 26.64 26.52 26.61 241,859 -0.09(-0.33%)
May 20, 2015 26.52 26.72 26.49 26.70 246,459 +0.41(+1.56%)
May 19, 2015 26.35 26.39 26.24 26.29 182,426 -0.04(-0.13%)
May 18, 2015 26.42 26.42 26.30 26.32 338,094 +0.12(+0.47%)
May 15, 2015 26.11 26.23 26.04 26.20 212,404 +0.07(+0.27%)
May 14, 2015 25.95 26.20 25.95 26.13 214,797 +0.28(+1.08%)
May 13, 2015 25.70 25.94 25.70 25.85 309,063 +0.42(+1.65%)
May 12, 2015 25.48 25.55 25.40 25.43 453,647 -0.66(-2.51%)
May 11, 2015 26.15 26.29 26.06 26.09 516,239 +0.04(+0.17%)
May 08, 2015 25.91 26.09 25.83 26.04 307,271 +0.59(+2.33%)
May 07, 2015 25.11 25.46 25.10 25.45 1,185,147 +0.17(+0.66%)
May 06, 2015 25.55 25.58 25.21 25.28 431,410 -0.89(-3.40%)
May 05, 2015 26.25 26.29 26.13 26.18 449,709 +0.03(+0.13%)
May 04, 2015 26.19 26.27 26.10 26.14 1,440,430 +0.29(+1.12%)
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.