iSh MSCI IN ETF Shs  $30.55

down -0.21


25/7/2014 04:00 PM  |  : INDA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDA historical data

Date Open High Low Close Volume
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
5/28/201429.3029.3228.9229.02446,442
5/27/201429.7029.7028.9228.961,412,380
5/23/201429.4329.7629.4329.68239,248
5/22/201429.5829.5829.3829.411,887,910
5/21/201429.1829.2829.1329.23397,489
5/20/201429.0729.2129.0529.13228,048
5/19/201429.2329.2528.9329.17365,934
5/16/201428.7929.2528.7129.191,057,750
5/15/201428.4228.4227.8727.93740,715
5/13/201428.2328.2528.0628.18336,457
5/12/201427.8028.1427.8028.01387,009
5/8/201426.3226.3226.0926.15230,718
5/7/201426.3126.3226.1126.24117,233
5/6/201426.4426.5826.3026.4595,075
5/5/201426.5326.5326.2326.38141,827
5/2/201426.4226.5526.2026.5399,975
5/1/201426.4426.4826.2626.4123,255
4/30/201426.2526.4026.1926.38133,679
4/29/201426.5126.6126.4126.4668,506
4/28/201426.3826.4026.2326.39171,017
4/25/201426.4526.4626.1826.34488,605
4/24/201426.5126.5426.2326.46193,452
4/23/201426.5926.5926.2126.32125,276
4/22/201426.5026.5826.3726.45968,035
4/21/201426.5826.7026.5526.5524,500
4/17/201426.5826.7726.3826.7086,213
4/16/201426.2826.3926.0726.3446,744
4/15/201426.6626.6726.2326.39244,909
4/14/201426.6926.8026.5426.74430,894
4/11/201426.4426.6626.3726.661,094,580
4/10/201426.9626.9726.3026.421,399,360
4/9/201426.8727.1026.6327.08286,075
4/8/201426.6026.7526.5826.65244,863
4/7/201426.3626.5826.3326.42463,959
4/4/201426.6126.8626.3326.39384,535
4/3/201426.4426.4926.2526.43378,671
4/2/201426.8326.8626.7326.84142,698
4/1/201426.7326.7926.5526.79365,232
3/31/201426.4126.5526.3826.43130,106
3/28/201426.4526.5726.0726.37151,944
3/27/201425.8926.0725.8126.03342,842
3/26/201426.0926.0925.8925.911,006,540
3/25/201426.1826.1825.8826.01811,779
3/24/201425.8425.8425.5225.761,153,800
3/21/201425.5025.5125.1725.19304,444
3/20/201424.9825.3324.9425.29175,473
3/19/201425.3925.4324.7524.94274,015
3/18/201425.4925.5925.3025.511,288,300
3/17/201425.3025.6625.3025.66360,791
3/14/201425.0825.2725.0025.03173,875
3/13/201425.3125.3124.8324.881,618,200
3/12/201425.2925.3925.2125.35818,821
3/11/201425.4425.4725.1025.15463,751
3/10/201425.4225.4625.3025.41391,562
3/7/201425.4925.5025.1125.171,525,180
3/6/201425.1225.4425.0025.30790,084
3/5/201424.7324.8224.6324.75134,334
3/4/201424.5924.5924.5024.5223,678
3/3/201424.1924.1923.8623.89160,948
2/28/201424.3024.5024.2324.26555,000
Trading Center