$30.47 +0.32 (%) iSh MSCI IN ETF Shs -

Oct. 21, 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
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
7/30/201430.5930.6830.2930.43452,977
7/29/201430.5430.6330.4030.46243,257
7/28/201430.5430.6630.4330.64322,917
7/25/201430.5930.6230.4630.55409,095
7/24/201430.6630.7830.6430.76399,996
7/23/201430.5830.6730.4930.58217,554
7/22/201430.4730.6330.3730.59211,555
7/21/201429.8230.0629.7730.05135,374
7/18/201429.7329.9229.7129.86193,125
7/17/201429.8229.8929.2829.34306,636
7/16/201429.7429.9029.7429.81202,542
7/15/201429.4829.5229.3529.43359,704
7/14/201429.3829.4229.3329.35252,223
7/11/201429.4429.4629.3229.39338,954
7/10/201429.6229.7129.3229.68377,981
7/9/201430.0030.0929.9230.09403,902
7/8/201430.2530.2529.8729.93340,790
7/7/201430.7030.7330.1930.73269,514
7/3/201430.5230.5830.4630.56762,930
7/2/201430.5130.7130.4330.70744,020
7/1/201429.9230.1429.8330.14121,368
6/30/201429.8529.8929.7029.74421,398
6/27/201429.4029.6129.4029.60216,604
6/26/201429.3229.4229.2129.32151,056
6/25/201429.6229.7029.5329.68293,957
6/24/201429.7329.8229.5229.55542,271
6/20/201429.4229.5529.3629.54175,099
6/19/201429.6829.6829.4129.48220,662
6/18/201429.5229.9829.4329.98244,060
6/17/201429.6729.8929.6729.85392,654
6/16/201429.5929.6429.4129.47183,299
6/13/201429.8429.8829.6429.76838,560
6/12/201430.4730.6130.2130.241,118,060
6/11/201430.1730.2730.1230.15774,026
6/10/201430.5030.5630.3230.36670,739
6/9/201430.4730.4730.2830.44218,958
6/6/201430.4430.4430.2030.321,275,960
6/5/201429.6729.9229.6229.89135,900
6/4/201429.2529.2529.0629.18216,736
6/3/201429.3029.3929.0829.32493,747
6/2/201429.0929.2328.9429.13330,411
5/30/201428.8328.8328.4528.471,595,530
5/29/201428.9028.9028.6628.72605,548
  • Showing 1-100 of 679 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center