$29.26 +0.29 (%) iSh MSCI IN ETF Shs -

Aug. 29, 2016 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDA historical data

Date Open High Low Close Volume
8/26/201629.2029.3228.7428.974,200,540
8/25/201629.1829.2129.0829.211,133,710
8/24/201629.2829.4929.2429.441,938,940
8/23/201629.3129.3429.1229.131,109,690
8/22/201629.0829.1629.0029.111,230,130
8/19/201629.4029.5029.2829.47901,961
8/18/201629.4929.5929.4429.58888,972
8/17/201629.3729.4829.2029.411,342,720
8/16/201629.5529.5529.3929.441,339,940
8/15/201629.7229.8129.7029.722,658,410
8/12/201629.5929.8029.6029.671,621,850
8/11/201629.3529.6229.3429.593,001,720
8/10/201629.4329.4329.2129.311,256,640
8/9/201629.6529.7429.6329.691,332,700
8/8/201629.6629.7629.6529.681,972,470
8/5/201629.6129.6829.5529.681,480,110
8/4/201629.2729.3929.2229.261,350,480
8/3/201629.0329.3729.0129.371,411,390
8/2/201629.5529.5729.2729.431,952,540
8/1/201629.5529.6429.3929.452,553,920
7/29/201629.4729.5929.3629.553,876,310
7/28/201629.4129.5029.3129.462,051,610
7/27/201629.2129.3529.0729.262,239,920
7/26/201628.9329.0328.8428.961,071,830
7/25/201629.1329.1428.9529.041,097,200
7/22/201628.9229.0228.8328.99919,371
7/21/201628.7528.7528.5928.641,500,520
7/20/201628.7928.8728.7028.821,196,700
7/19/201628.7028.7828.7028.761,344,560
7/18/201628.5828.8028.5828.80675,976
7/15/201628.9628.9628.7728.852,338,720
7/14/201629.0129.2028.9529.121,930,960
7/13/201628.9328.9328.7628.891,661,550
7/12/201628.8729.0428.8028.931,869,370
7/11/201628.7128.8228.6928.691,656,120
7/8/201628.1728.4828.1528.461,696,620
7/7/201628.0428.1227.8727.961,473,230
7/6/201627.8528.0127.7227.972,323,890
7/5/201628.1328.1827.8927.911,461,670
7/1/201628.1628.3328.0728.281,272,490
6/30/201627.8127.9727.6527.922,766,950
6/29/201627.6127.7927.5127.762,043,380
6/28/201627.1127.2627.0127.261,994,940
6/27/201626.8026.8826.5026.712,105,080
6/24/201626.8827.2426.6626.753,290,850
6/23/201627.8028.0927.7428.032,070,140
6/22/201627.6527.6827.4627.511,326,310
6/21/201627.7427.8427.5727.772,153,110
6/20/201627.8527.9327.7027.771,442,880
6/17/201627.6627.6927.5427.66893,949
6/16/201627.4327.6827.2827.602,051,480
6/15/201627.8027.9727.6927.804,406,650
6/14/201627.3827.4427.2027.333,304,830
6/13/201627.4227.5527.3227.34956,601
6/10/201627.7227.8427.5727.631,053,320
6/9/201627.9028.0327.8727.991,373,200
6/8/201628.2828.4628.2728.432,112,020
6/7/201628.1228.3228.1128.271,943,860
6/6/201627.9728.2027.9528.122,639,650
6/3/201627.9428.1827.9128.163,299,800
6/2/201627.7128.0327.7127.992,465,790
6/1/201627.6027.7227.5327.692,735,480
5/31/201627.7427.8027.6327.632,119,700
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
  • Showing 1-100 of 1,143 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center