Skip to main content

India 50 Ishares ETF (NQ: INDY )

53.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 52.90 53.09 52.90 53.03 50,323 +0.17(+0.32%)
Jun 17, 2024 52.77 52.95 52.62 52.86 424,979 +0.17(+0.32%)
Jun 14, 2024 52.35 52.70 52.35 52.69 42,355 +0.39(+0.75%)
Jun 13, 2024 52.50 52.54 52.22 52.30 36,354 -0.20(-0.38%)
Jun 12, 2024 52.44 52.63 52.42 52.50 91,200 +0.32(+0.61%)
Jun 11, 2024 52.14 52.18 51.95 52.18 57,589 +0.12(+0.23%)
Jun 10, 2024 52.16 52.23 52.06 52.06 87,069 +0.00(+0.00%)
Jun 07, 2024 52.11 52.36 51.99 52.06 57,746 +0.60(+1.17%)
Jun 06, 2024 51.42 51.46 51.26 51.46 95,912 +0.21(+0.41%)
Jun 05, 2024 51.02 51.26 50.81 51.25 180,274 +1.40(+2.81%)
Jun 04, 2024 49.36 49.85 49.23 49.85 616,356 -2.94(-5.57%)
Jun 03, 2024 52.72 52.82 52.54 52.79 240,513 +1.72(+3.37%)
May 31, 2024 51.14 51.21 50.76 51.07 45,147 +0.07(+0.14%)
May 30, 2024 51.01 51.08 50.88 51.00 47,792 -0.20(-0.39%)
May 29, 2024 51.18 51.22 51.06 51.20 70,327 -0.23(-0.45%)
May 28, 2024 51.70 51.72 51.34 51.43 96,077 -0.33(-0.64%)
May 24, 2024 51.88 51.95 51.76 51.76 99,988 +0.23(+0.45%)
May 23, 2024 51.83 51.85 51.50 51.53 68,615 +0.63(+1.24%)
May 22, 2024 51.00 51.03 50.83 50.90 64,732 +0.13(+0.26%)
May 21, 2024 50.78 50.94 50.73 50.77 93,843 -0.01(-0.02%)
May 20, 2024 50.84 50.92 50.72 50.78 75,338 +0.08(+0.16%)
May 17, 2024 50.62 50.79 50.58 50.70 33,102 +0.28(+0.55%)
May 16, 2024 50.39 50.45 50.29 50.42 94,305 +0.29(+0.58%)
May 15, 2024 50.07 50.20 50.01 50.13 73,870 +0.05(+0.10%)
May 14, 2024 50.05 50.15 49.97 50.08 99,370 +0.28(+0.56%)
May 13, 2024 49.76 49.95 49.72 49.80 41,078 +0.29(+0.59%)
May 10, 2024 49.65 49.79 49.44 49.51 62,738 -0.14(-0.28%)
May 09, 2024 49.55 49.68 49.46 49.65 80,202 -0.40(-0.80%)
May 08, 2024 50.06 50.14 49.97 50.05 119,786 -0.11(-0.22%)
May 07, 2024 50.10 50.30 50.04 50.16 34,916 -0.35(-0.69%)
May 06, 2024 50.67 50.67 50.42 50.51 39,016 -0.30(-0.59%)
May 03, 2024 50.64 50.82 50.55 50.81 56,876 -0.30(-0.59%)
May 02, 2024 50.78 51.15 50.77 51.11 134,437 +0.47(+0.93%)
May 01, 2024 50.59 50.76 50.48 50.64 27,587 +0.10(+0.20%)
Apr 30, 2024 50.52 50.66 50.46 50.54 49,248 -0.27(-0.53%)
Apr 29, 2024 50.66 50.86 50.66 50.81 52,172 +0.26(+0.51%)
Apr 26, 2024 50.46 50.55 50.41 50.55 40,497 -0.18(-0.35%)
Apr 25, 2024 50.45 50.73 50.32 50.73 51,771 +0.38(+0.75%)
Apr 24, 2024 50.29 50.36 50.19 50.35 31,486 -0.08(-0.16%)
Apr 23, 2024 50.36 50.44 50.19 50.43 34,054 +0.03(+0.06%)
Apr 22, 2024 50.07 50.40 50.05 50.40 73,070 +0.55(+1.10%)
Apr 19, 2024 49.74 49.90 49.74 49.85 29,353 +0.45(+0.91%)
Apr 18, 2024 49.32 49.50 49.22 49.40 99,843 -0.06(-0.12%)
Apr 17, 2024 49.70 49.70 49.44 49.46 62,622 -0.16(-0.32%)
Apr 16, 2024 49.74 49.77 49.56 49.62 55,159 -0.09(-0.18%)
Apr 15, 2024 50.04 50.24 49.70 49.71 54,941 -0.33(-0.66%)
Apr 12, 2024 50.20 50.43 50.03 50.04 43,925 -0.72(-1.42%)
Apr 11, 2024 50.57 50.82 50.48 50.76 48,747 -0.06(-0.12%)
Apr 10, 2024 50.63 50.82 50.53 50.82 36,596 -0.24(-0.47%)
Apr 09, 2024 51.11 51.13 50.87 51.06 128,232 -0.09(-0.18%)
Apr 08, 2024 50.83 51.17 50.83 51.15 55,040 +0.44(+0.87%)
Apr 05, 2024 50.57 50.73 50.42 50.71 25,465 +0.32(+0.63%)
Apr 04, 2024 50.51 50.77 50.33 50.39 42,783 +0.16(+0.32%)
Apr 03, 2024 50.20 50.42 50.19 50.23 144,552 +0.04(+0.08%)
Apr 02, 2024 50.42 50.42 50.15 50.19 183,943 -0.12(-0.24%)
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.