$28.09 -0.25 (%) iSh MSCI IN ETF Shs -

Aug. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDA historical data

Date Open High Low Close Volume
8/28/201528.4128.4828.1528.342,727,510
8/27/201528.2328.6728.2328.644,243,840
8/26/201527.5828.0027.2727.762,125,800
8/25/201527.8728.2027.1127.111,932,340
8/24/201525.8027.1725.2926.803,709,150
8/21/201529.1329.1728.5128.615,130,620
8/20/201529.7829.7829.4129.443,145,460
8/19/201530.2030.4730.0830.212,669,820
8/18/201530.1430.2030.0430.091,721,310
8/17/201530.1330.2430.0830.18546,317
8/14/201530.4030.6230.4030.572,838,550
8/13/201529.9030.1129.7830.001,961,630
8/12/201530.0430.1729.6929.814,019,470
8/11/201530.6630.6630.4430.562,007,800
8/10/201530.9431.1830.9431.171,303,910
8/7/201531.1931.2231.0131.151,948,990
8/6/201531.3431.4331.1231.171,064,780
8/5/201531.4331.4831.2931.392,236,480
8/4/201530.9431.0830.8830.952,199,860
8/3/201530.9230.9330.6930.741,844,370
7/31/201530.9731.1030.9231.073,040,240
7/30/201530.5130.5730.3930.471,183,560
7/29/201530.3430.5130.2630.431,919,730
7/28/201530.1230.2129.9930.112,488,800
7/27/201530.2130.2330.0230.052,561,750
7/24/201530.8630.8930.5530.632,120,740
7/23/201531.2131.2530.9230.961,284,830
7/22/201531.4331.4431.3031.33960,156
7/21/201531.2231.2531.0731.111,405,470
7/20/201531.2031.3731.1531.301,415,180
7/17/201531.4631.5131.3531.402,287,050
7/16/201531.4031.5331.3531.521,322,380
7/15/201531.0731.1230.9530.95953,667
7/14/201530.8330.9930.7730.931,209,140
7/13/201530.6930.8130.6530.781,306,270
7/10/201530.3530.4830.2230.471,420,160
7/9/201530.4431.0030.0630.091,192,970
7/8/201530.4030.4129.9730.113,618,140
7/7/201530.7630.9130.5730.802,061,010
7/6/201531.0131.1230.8631.053,139,590
7/2/201530.7430.8330.6930.811,382,580
7/1/201530.5530.6430.4430.611,193,600
6/30/201530.2830.4530.1630.263,889,300
6/29/201529.8830.0829.8029.811,580,520
6/26/201530.4130.5230.3630.471,454,990
6/25/201530.5130.5230.2530.272,255,880
6/24/201530.4330.5330.3230.361,339,340
6/23/201530.4230.6730.4230.63967,942
6/22/201530.6130.6430.5030.551,292,550
6/19/201530.1930.3030.1030.101,651,780
6/18/201529.8730.1629.7830.144,324,200
6/17/201529.1929.5629.0629.441,752,340
6/16/201528.9729.0728.9429.021,614,230
6/15/201528.8728.8728.7628.841,749,980
6/12/201528.7228.7228.5028.573,150,680
6/11/201528.7828.7828.5328.5912,267,400
6/10/201529.2329.4829.1829.452,325,130
6/9/201528.8928.9728.6528.651,717,560
6/8/201529.1229.1228.8628.90742,506
6/5/201529.3129.3629.1829.282,609,320
6/4/201529.3029.4829.2329.263,391,960
6/3/201529.5629.6129.2729.274,938,940
6/2/201529.7629.9329.7629.861,298,290
6/1/201530.6330.7830.4230.421,829,160
5/29/201530.6830.7430.5430.554,130,030
5/28/201530.2030.3030.0730.181,078,370
5/27/201530.2030.4230.2030.341,684,100
5/26/201530.4230.4630.1730.251,648,310
5/22/201531.0131.0730.9731.031,184,770
5/21/201530.8630.9030.8230.871,317,790
5/20/201530.8831.0430.8031.041,728,630
5/19/201530.5330.6030.4430.561,797,860
5/18/201530.6630.6730.5430.571,090,270
5/15/201530.3230.4430.2430.441,858,740
5/14/201530.2230.3730.1630.341,901,100
5/13/201530.0130.0229.8629.912,029,170
5/12/201529.5329.6329.4529.512,616,350
5/11/201530.4330.4630.2330.252,928,400
5/8/201529.9130.2329.8930.213,850,530
5/7/201529.2329.5229.2129.523,369,310
5/6/201529.5829.6029.2029.343,048,370
5/5/201530.3530.3530.1930.302,109,130
5/4/201530.2330.3030.1630.263,731,440
5/1/201529.3829.6529.3829.591,120,900
4/30/201529.6129.7029.3229.392,322,680
4/29/201529.9330.0029.7529.791,533,090
4/28/201530.2430.3730.1230.291,441,220
4/27/201529.9930.0229.8829.992,352,790
4/24/201530.4430.5030.2030.251,561,760
4/23/201530.9131.0630.8031.001,542,420
4/22/201531.3231.4731.1931.461,720,520
4/21/201531.1631.2331.0831.141,378,960
4/20/201531.5531.5631.3131.373,155,250
4/17/201532.3032.3832.1532.231,375,300
4/16/201532.7432.8632.6632.701,805,480
4/15/201533.0433.1333.0033.10952,243
4/14/201533.1733.3433.1733.23813,827
4/13/201533.3633.4033.1733.211,108,630
4/10/201533.1933.3333.0333.332,101,660
4/9/201533.1033.1932.9933.162,118,820
  • Showing 1-100 of 893 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!