$27.80 +0.33 (%) iSh MSCI IN ETF Shs -

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDA historical data

Date Open High Low Close Volume
5/27/201627.7527.8827.7527.802,166,160
5/26/201627.4127.5027.3427.47652,461
5/25/201626.8527.0426.8226.981,053,990
5/24/201626.1926.3526.1726.321,574,230
5/23/201626.1226.2426.1126.19989,456
5/20/201626.3726.4126.2526.311,225,330
5/19/201626.2626.3226.1526.321,324,120
5/18/201626.8127.0526.6226.761,708,360
5/17/201626.9727.0726.8326.92877,301
5/16/201626.9727.0526.9126.951,490,230
5/13/201626.8526.9326.5126.54893,699
5/12/201627.1427.2426.9827.041,592,250
5/11/201627.1227.1726.9926.991,423,650
5/10/201627.0227.2027.0227.201,747,970
5/9/201627.0327.0626.8626.892,633,360
5/6/201626.6726.8226.6526.751,388,230
5/5/201626.6426.7126.5626.642,103,370
5/4/201626.6226.6726.3526.422,826,920
5/3/201626.8826.8826.5726.581,979,800
5/2/201627.0727.1527.0127.151,815,420
4/29/201627.0727.1526.9327.062,549,260
4/28/201627.1727.3027.0827.101,730,070
4/27/201627.5827.8427.4927.751,916,990
4/26/201627.4927.6027.4227.601,503,130
4/25/201627.0927.1226.9827.021,582,700
4/22/201627.3027.3827.1827.201,891,740
4/21/201627.4427.4527.2627.261,686,040
4/20/201627.5527.7627.5327.593,738,330
4/19/201627.8128.0227.8027.942,024,670
4/18/201627.4027.6027.3927.571,883,780
4/15/201627.4327.5127.3727.442,453,620
4/14/201627.3727.4827.3527.382,131,010
4/13/201627.1727.4027.1727.341,450,400
4/12/201626.8627.1026.7627.041,207,310
4/11/201626.6026.7426.5926.66866,044
4/8/201626.3726.3726.0726.152,283,240
4/7/201626.2426.2625.9025.992,067,990
4/6/201626.3826.6626.2726.621,627,480
4/5/201626.4426.5326.3326.421,607,220
4/4/201627.0627.1326.9326.97746,422
4/1/201626.6627.1226.5427.021,214,120
3/31/201627.0727.2027.0527.121,506,490
3/30/201627.0027.1427.0027.012,089,540
3/29/201626.4526.7926.3926.78869,993
3/28/201626.5426.6726.5126.571,687,060
3/24/201626.4826.6726.4526.661,224,410
3/23/201626.7926.8326.5926.681,935,880
3/22/201626.7226.8926.7226.721,057,010
3/21/201626.7926.9526.7726.901,147,830
3/18/201626.5226.6726.5126.513,659,970
3/17/201626.1226.3426.0826.281,543,420
3/16/201625.7826.3725.7526.292,012,500
3/15/201625.6825.7625.6125.761,584,870
3/14/201626.1326.2226.0626.151,156,870
3/11/201626.0426.3426.0426.342,089,750
3/10/201626.0626.0925.6725.834,484,580
3/9/201626.0526.1626.0126.081,865,220
3/8/201625.8325.9125.6825.782,530,530
3/7/201626.0126.2625.9626.091,891,150
3/4/201626.0226.3225.9426.253,271,380
3/3/201625.7625.8925.7125.894,002,260
3/2/201625.3625.7025.2925.663,968,020
3/1/201624.8725.2124.8525.213,424,140
2/29/201624.0524.1823.9624.021,795,770
2/26/201624.0524.0523.7623.771,075,270
2/25/201623.9524.0423.8324.041,720,140
2/24/201623.9024.2023.7824.091,615,450
2/23/201624.3224.3924.1024.104,277,700
2/22/201624.5824.8124.5324.801,039,240
2/19/201624.2824.4024.2324.342,647,240
2/18/201624.4824.4824.2724.29949,323
2/17/201624.3624.5024.3224.461,286,160
2/16/201624.0024.0023.8723.961,641,120
2/12/201623.8324.0423.7824.041,023,620
2/11/201623.6623.8123.5223.691,822,940
2/10/201624.6824.8024.4224.421,909,870
2/9/201624.5624.9124.5424.751,426,110
2/8/201625.2325.2924.9225.191,558,700
2/5/201625.6025.6725.3225.441,527,010
2/4/201625.4725.6225.3225.482,390,280
2/3/201625.1225.5624.8725.472,939,120
2/2/201625.4625.4625.0725.151,477,670
2/1/201625.7325.9625.7125.882,236,310
1/29/201625.6626.0425.6625.983,074,920
1/28/201625.2225.2625.0125.202,353,270
1/27/201625.2425.3824.8725.052,251,130
1/26/201625.1525.3125.1225.271,270,920
1/25/201625.3625.2824.9424.991,991,800
1/22/201625.3225.3625.1825.361,790,330
1/21/201624.8224.9324.5924.712,845,120
1/20/201624.7925.0324.4924.843,341,100
1/19/201625.3825.3824.9625.171,596,700
1/15/201625.2325.3125.0225.183,126,120
1/14/201625.7326.0525.6525.954,845,300
1/13/201626.1526.2025.6625.743,080,060
1/12/201626.1326.1525.8425.971,604,170
1/11/201626.1526.2125.8826.091,798,230
1/8/201626.2226.2225.8225.823,325,520
1/7/201626.1426.3425.8825.932,467,540
1/6/201626.8226.8726.6526.781,450,670
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center