Skip to main content

India 50 Ishares ETF (NQ: INDY )

52.86 +0.17 (+0.32%)
Official Closing Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 25.68 25.88 25.61 25.85 226,844 +0.25(+0.99%)
Apr 30, 2015 25.93 25.93 25.54 25.60 534,992 -0.35(-1.35%)
Apr 29, 2015 26.04 26.10 25.89 25.95 1,059,293 -0.31(-1.20%)
Apr 28, 2015 26.11 26.30 26.05 26.26 446,607 +0.29(+1.11%)
Apr 27, 2015 25.85 25.97 25.81 25.97 543,798 -0.17(-0.64%)
Apr 24, 2015 26.32 26.34 26.10 26.14 581,397 -0.56(-2.09%)
Apr 23, 2015 26.66 26.71 26.51 26.70 369,049 -0.32(-1.20%)
Apr 22, 2015 26.86 27.02 26.77 27.02 809,481 +0.31(+1.18%)
Apr 21, 2015 26.78 26.78 26.66 26.71 403,839 -0.17(-0.62%)
Apr 20, 2015 27.05 27.07 26.80 26.87 375,767 -0.61(-2.22%)
Apr 17, 2015 27.59 27.61 27.41 27.49 317,151 -0.45(-1.59%)
Apr 16, 2015 27.94 28.04 27.87 27.93 273,746 -0.37(-1.30%)
Apr 15, 2015 28.01 28.30 28.01 28.30 831,633 -0.09(-0.31%)
Apr 14, 2015 28.32 28.44 28.29 28.38 289,087 +0.06(+0.22%)
Apr 13, 2015 28.32 28.45 28.29 28.32 937,363 -0.05(-0.18%)
Apr 10, 2015 28.17 28.38 28.17 28.38 218,863 -0.03(-0.09%)
Apr 09, 2015 28.21 28.42 28.21 28.40 294,593 +0.31(+1.09%)
Apr 08, 2015 27.99 28.22 27.99 28.10 236,498 +0.24(+0.85%)
Apr 07, 2015 28.09 28.09 27.85 27.86 347,381 -0.17(-0.62%)
Apr 06, 2015 27.95 28.07 27.82 28.04 225,160 +0.09(+0.31%)
Apr 02, 2015 27.81 27.95 27.95 27.95 422,267 +0.16(+0.57%)
Apr 01, 2015 27.63 27.83 27.56 27.79 605,996 +0.42(+1.53%)
Mar 31, 2015 27.14 27.39 27.13 27.37 295,510 -0.05(-0.19%)
Mar 30, 2015 27.16 27.44 27.09 27.42 582,364 +0.66(+2.48%)
Mar 27, 2015 26.74 26.80 26.68 26.76 218,640 +0.06(+0.23%)
Mar 26, 2015 26.84 26.84 26.58 26.70 686,045 -0.31(-1.16%)
Mar 25, 2015 27.43 27.51 27.01 27.01 349,572 -0.58(-2.09%)
Mar 24, 2015 27.60 27.61 27.49 27.59 557,269 +0.05(+0.19%)
Mar 23, 2015 27.75 27.75 27.46 27.54 469,008 -0.03(-0.10%)
Mar 20, 2015 27.62 27.79 27.56 27.56 393,521 +0.01(+0.03%)
Mar 19, 2015 27.72 27.76 27.51 27.56 1,186,285 -0.92(-3.22%)
Mar 18, 2015 27.79 28.65 27.74 28.47 611,216 +0.38(+1.34%)
Mar 17, 2015 27.74 28.11 27.74 28.10 571,494 +0.31(+1.10%)
Mar 16, 2015 27.68 27.81 27.56 27.79 325,882 +0.32(+1.18%)
Mar 13, 2015 27.70 27.74 27.34 27.47 486,449 -0.89(-3.14%)
Mar 12, 2015 28.32 28.38 28.24 28.36 887,482 +0.44(+1.56%)
Mar 11, 2015 27.88 27.92 27.73 27.92 305,600 +0.24(+0.85%)
Mar 10, 2015 27.90 27.90 27.65 27.69 318,241 -0.32(-1.15%)
Mar 09, 2015 28.15 28.15 27.97 28.01 245,629 -0.36(-1.26%)
Mar 06, 2015 28.64 28.64 28.31 28.37 357,659 -0.45(-1.58%)
Mar 05, 2015 28.74 28.91 28.73 28.82 280,361 -0.02(-0.06%)
Mar 04, 2015 29.23 29.12 28.55 28.84 568,247 -0.28(-0.96%)
Mar 03, 2015 29.17 29.17 29.04 29.12 593,338 -0.05(-0.18%)
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.