$30.25 -0.75 (%) iSh MSCI IN ETF Shs -

Apr. 24, 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
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
4/8/201532.9733.0832.7732.951,303,200
4/7/201532.7232.8932.6632.692,033,090
4/6/201532.3632.7832.3432.722,113,860
4/2/201532.3532.5832.3332.501,261,760
4/1/201532.2332.4132.1532.382,110,220
3/31/201531.6632.0931.6631.992,417,770
3/30/201531.7931.9831.7031.921,551,360
3/27/201531.2431.2731.1231.21970,727
3/26/201531.2631.3131.0831.221,250,620
3/25/201532.0832.1331.6131.631,581,000
3/24/201532.1532.2732.1132.272,816,700
3/23/201532.2532.2632.0832.151,485,340
3/20/201532.2132.4732.1232.124,321,220
3/19/201532.3432.4132.1332.231,643,380
3/18/201532.2433.2432.2433.174,580,960
3/17/201532.2832.7932.2832.736,162,690
3/16/201531.9932.2731.9532.221,616,110
3/13/201532.1132.1131.7631.942,811,980
3/11/201532.2132.3032.1432.301,235,670
3/10/201532.2532.2632.0932.101,098,610
3/9/201532.6232.6332.4832.501,014,780
3/6/201533.0333.0432.7432.801,132,910
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
  • Showing 1-100 of 804 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center