$33.34 -0.01 (%) iSh MSCI IN ETF Shs -

Mar. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDA historical data

Date Open High Low Close Volume
3/5/201533.3933.4533.2333.341,208,360
3/4/201533.3333.4433.0933.352,320,840
3/3/201533.5833.6433.5033.623,269,180
3/2/201533.2533.5533.2233.523,075,030
2/27/201533.2833.5533.1633.473,432,570
2/26/201532.8032.8632.6832.761,870,300
2/25/201532.8433.0332.8032.991,759,070
2/24/201532.6832.9532.5732.91949,597
2/23/201532.6732.6732.5332.60918,097
2/20/201532.8733.2132.7833.14372,930
2/19/201533.2533.2933.1233.22363,124
2/18/201532.9833.1832.8633.13533,670
2/17/201532.8332.8932.6732.83458,580
2/13/201532.8032.9632.7632.95831,874
2/12/201532.4032.6432.3432.631,151,900
2/11/201531.9432.1331.8332.081,531,430
2/10/201531.7631.9831.6831.96431,809
2/9/201531.8831.8831.6331.711,341,850
2/6/201532.3332.3832.1632.18604,569
2/5/201532.4632.4732.3532.461,267,110
2/4/201532.5332.5732.3732.40905,164
2/3/201532.5432.8032.5332.72905,826
2/2/201532.6932.8032.4632.77703,146
1/30/201532.6932.6932.0832.111,191,530
1/29/201533.2333.2432.8733.18833,895
1/28/201533.2633.3132.9032.941,502,310
1/27/201532.9733.1532.9033.081,823,800
1/26/201533.1233.2533.0233.222,269,570
1/23/201533.2833.2832.9533.051,982,160
1/22/201532.8633.4132.7633.284,687,700
1/21/201532.6232.8732.5332.852,297,930
1/20/201532.4032.6032.2532.362,566,420
1/16/201531.7032.2331.6632.221,333,040
1/15/201531.5431.7631.4531.595,702,640
1/14/201530.4830.6130.3430.56844,229
1/13/201530.9431.0130.4930.651,642,700
1/12/201530.8430.8530.6030.69635,135
1/9/201530.7030.7130.3730.50459,622
1/8/201530.2430.4230.1930.35478,494
1/6/201529.2329.3428.8428.99812,582
1/5/201530.2530.2529.8429.90431,281
1/2/201530.5030.5030.3230.39654,425
12/31/201430.0930.2429.9129.95418,569
12/30/201429.7329.9929.7329.88573,367
12/29/201429.7929.8929.6729.70464,820
12/26/201429.8529.8529.3729.38156,394
12/24/201429.6729.6729.4029.50166,512
12/23/201429.9329.9329.7129.73309,435
12/22/201430.1130.2129.9530.18414,265
12/19/201429.7829.9529.7329.841,435,690
12/18/201429.8530.0029.6730.00924,733
12/17/201428.6529.5528.6529.401,172,860
12/16/201428.7229.0128.5428.611,193,450
12/15/201429.6729.6729.1429.191,015,240
12/12/201430.0430.2029.8329.84925,021
12/11/201430.4730.5930.3430.41700,808
12/10/201430.9330.9630.6530.71438,541
12/9/201430.9030.9730.7830.85643,457
12/8/201431.5431.5431.2631.333,333,650
12/5/201431.8731.9531.8031.91579,738
12/4/201432.0932.1531.9832.09697,908
12/3/201432.1432.1432.0032.00574,005
12/2/201432.0032.0031.9031.98245,731
12/1/201432.1832.1931.7631.77377,831
11/28/201432.0832.1531.9431.99287,347
11/26/201432.0532.0831.9232.07211,878
11/25/201431.8631.9831.6831.70962,874
11/24/201432.1432.1432.0232.10469,200
11/21/201432.1432.3832.0832.38955,432
11/20/201431.6531.7831.6031.73331,799
11/19/201431.6731.7431.5131.68503,399
11/18/201431.9532.0131.8731.961,173,720
11/17/201431.8231.9131.7431.86365,114
11/14/201431.7331.9031.6831.891,337,660
11/13/201431.8131.8231.6631.73430,509
11/12/201431.7931.9631.7931.89706,679
11/11/201431.8331.9431.7231.801,759,700
11/10/201431.8831.8831.7031.75655,027
11/7/201431.7131.8131.6531.79632,269
11/6/201431.8431.8731.6931.741,796,030
11/5/201431.7531.7731.5931.75574,561
11/4/201431.9031.9031.7131.87660,579
11/3/201431.8631.8931.7331.761,088,360
10/31/201431.8031.9331.6731.891,309,580
10/30/201430.9931.2930.9531.29523,311
10/29/201430.8730.9330.4830.70715,728
10/28/201430.4830.7930.4230.78697,584
10/27/201430.2830.3830.1830.36449,429
10/24/201430.5530.7630.4930.74312,524
10/23/201430.4930.6130.3730.47409,979
10/22/201430.3930.4630.2330.31852,959
10/21/201430.2130.5330.1530.47203,430
10/20/201429.9030.1729.8030.151,153,080
10/17/201429.4029.8529.4029.73389,626
10/16/201429.0729.7329.0729.62945,919
10/15/201430.0530.3229.6230.18852,282
10/14/201430.1530.3330.0530.19317,850
10/13/201430.3730.6230.1030.15355,279
10/10/201430.1330.2229.8529.88265,638
10/9/201430.5130.5530.1930.261,039,240
  • Showing 1-100 of 771 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center