$29.86 +0.32 (%) iShs India 50 Shs - NASDAQ

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDY historical data

Date Open High Low Close Volume
6/30/201529.9930.0529.7829.86212,154
6/29/201529.6429.8329.4629.54296,953
6/26/201530.0430.2730.0130.24278,854
6/25/201530.3030.3430.0930.1075,488
6/24/201530.1630.1629.9729.99204,271
6/23/201530.2630.3630.2530.34237,769
6/22/201530.0730.3130.0730.16324,502
6/19/201529.8429.9229.7229.78159,884
6/18/201529.3429.7529.3429.68230,621
6/17/201528.7629.2628.7629.15210,380
6/16/201528.6528.8428.5828.80173,611
6/15/201528.4628.7528.4428.58133,697
6/12/201528.4528.5328.2828.48224,671
6/11/201528.4328.7128.2828.371,092,870
6/10/201528.9529.2328.8129.16268,131
6/9/201528.6228.8028.4528.51459,620
6/8/201528.8028.8128.6328.66490,065
6/5/201529.0129.0528.8728.92310,692
6/4/201528.9729.2128.8829.02326,352
6/3/201529.4229.4228.9928.992,068,790
6/2/201529.7029.7429.5929.67239,649
6/1/201530.5930.6330.3330.39297,746
5/29/201530.3630.5630.2930.39446,196
5/28/201529.7829.9329.7629.87102,824
5/27/201529.9230.0929.8730.07228,765
5/26/201530.0730.1229.7829.89341,510
5/22/201530.5630.6030.4830.50195,890
5/21/201530.4830.5030.3630.47211,235
5/20/201530.3730.5930.3330.57215,253
5/19/201530.1730.2330.0430.10159,328
5/18/201530.2530.2530.1130.14295,285
5/15/201529.9030.0329.8130.00185,510
5/14/201529.7130.0029.6929.92187,600
5/13/201529.4329.7029.4329.60269,930
5/12/201529.1729.2529.0829.12396,207
5/11/201529.9430.1129.8329.87450,873
5/8/201529.6729.8729.5829.82268,365
5/7/201528.7529.1628.7429.141,035,080
5/6/201529.2529.2928.8728.95376,785
5/5/201530.0530.1029.9229.97392,767
5/4/201529.9930.0829.8829.931,258,040
5/1/201529.4029.6329.3329.60198,121
4/30/201529.6929.6929.2429.31467,252
4/29/201529.8229.8829.6429.71925,166
4/28/201529.8930.1129.8330.07390,058
4/27/201529.6029.7429.5529.74474,943
4/24/201530.1430.1629.8929.93507,781
4/23/201530.5330.5830.3530.57322,320
4/22/201530.7530.9430.6530.94706,985
4/21/201530.6630.6630.5230.58352,705
4/20/201530.9731.0030.6830.77328,188
4/17/201531.5931.6131.3831.47276,994
4/16/201531.9932.1031.9131.98239,085
4/15/201532.0732.4032.0732.40726,332
4/14/201532.4232.5632.3932.50252,483
4/13/201532.4232.5732.3932.43818,674
4/10/201532.2532.5032.2532.49191,151
4/9/201532.3032.5432.3032.52257,292
4/8/201532.0532.3132.0532.17206,553
4/7/201532.1632.1631.8931.90303,396
4/6/201532.0032.1431.8532.10196,651
4/2/201531.8432.0031.7832.00368,801
4/1/201531.6431.8631.5631.82529,265
3/31/201531.0731.3631.0631.34258,093
3/30/201531.1031.4231.0231.40508,625
3/27/201530.6230.6930.5530.64190,956
3/26/201530.7330.7330.4330.57599,178
3/25/201531.4131.5030.9330.93305,310
3/24/201531.6031.6131.4731.59486,708
3/23/201531.7731.7731.4531.53409,623
3/20/201531.6231.8231.5531.56343,694
3/19/201531.7431.7831.5031.551,036,080
3/18/201531.8232.8031.7632.60533,828
3/17/201531.7632.1831.7632.17499,132
3/16/201531.6931.8431.5531.82284,619
3/13/201531.7231.7631.3031.45424,855
3/11/201531.9231.9731.7531.97266,905
3/10/201531.9531.9531.6631.70277,946
3/9/201532.2332.2332.0332.07214,528
3/6/201532.7932.7932.4132.48312,373
3/5/201532.9133.1132.9033.00244,862
3/4/201533.4733.5432.6933.02496,296
3/3/201533.4033.4033.2533.34518,210
3/2/201533.3233.4333.1933.40389,136
2/27/201533.0233.2232.9233.17377,359
2/26/201532.3832.5032.2932.44250,878
2/25/201532.5232.6632.4632.65400,323
2/24/201532.4932.6632.2632.64452,067
2/23/201532.4432.4432.1532.33266,010
2/20/201532.6132.8832.4532.80170,072
2/19/201532.9032.9432.7832.87247,772
2/18/201532.7332.9132.5232.85170,820
2/17/201532.5932.6432.4232.58210,593
2/13/201532.8032.8332.6032.71297,833
2/12/201532.2332.4232.0932.36558,602
2/11/201531.7831.8731.5631.79159,964
2/10/201531.5031.7531.4031.69280,366
2/9/201531.4331.5031.1831.25317,338
2/6/201532.1632.1631.8631.92420,594
2/5/201532.3732.4032.2132.38262,092
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!