$29.84 -0.16 (%) iSh MSCI IN ETF Shs -

Dec. 19, 2014 | 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
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
10/8/201429.8530.5329.7430.501,525,570
10/7/201430.2130.2729.8929.89630,023
10/6/201430.6530.6730.4030.62385,877
10/3/201430.0530.4130.0130.35265,525
10/2/201430.0130.2829.7430.12576,774
10/1/201430.5430.5629.9830.00324,635
9/30/201430.2730.4130.2130.28343,865
9/29/201430.4230.4530.2630.291,362,510
9/26/201430.4130.6830.4130.581,258,440
9/25/201430.3530.5130.1030.15583,918
9/24/201430.8531.1330.8031.07690,083
9/23/201430.7930.8530.6330.66398,578
9/22/201431.3831.4231.0031.08526,063
9/19/201431.3731.4331.1131.17644,830
9/18/201431.1831.4631.1231.45277,213
9/17/201430.8930.8930.4930.50371,766
9/16/201430.4830.8030.3330.65384,454
9/15/201431.0431.0430.7630.79958,824
9/12/201431.2931.3531.0031.14745,465
9/11/201431.3231.3531.1631.23569,728
9/10/201431.2131.4831.2131.48186,218
9/9/201431.7031.7331.3531.43580,764
9/8/201432.0332.0531.8031.87454,351
9/5/201431.7131.9331.6331.93468,498
9/4/201431.7631.8531.5031.55213,591
9/3/201431.9031.9031.6231.70479,371
9/2/201431.5131.5131.2731.33384,021
8/29/201431.3031.3030.9531.04319,491
8/28/201430.9731.0030.8530.92390,358
8/27/201431.1531.2131.0931.20391,938
8/26/201430.9931.1130.9931.07461,857
8/25/201430.8930.9730.7730.97136,489
8/22/201430.9931.0630.8430.93376,579
8/21/201430.8830.9830.8530.96815,677
8/20/201430.7130.9930.6630.89224,294
8/19/201430.8330.8830.7130.84206,464
8/18/201430.6430.8330.5730.82278,752
8/15/201430.3830.5530.2330.39128,881
8/14/201430.5030.5530.4230.55115,581
8/13/201430.2130.3330.1330.14258,507
8/12/201429.7529.9629.7529.93374,338
8/11/201429.6929.9729.6529.93218,159
8/8/201429.3729.6629.2329.64588,143
8/7/201429.5729.6329.3029.33269,316
8/6/201429.6029.6929.5029.55369,099
8/5/201430.0330.0729.8029.89132,810
8/4/201429.7230.0329.7029.96221,234
8/1/201429.6329.7629.4229.71279,641
7/31/201430.0030.0129.5829.76663,199
  • Showing 1-100 of 722 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center