$31.31 0.00 (%) iShs India 50 Shs - NASDAQ

Nov. 25, 2014 | 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
11/25/201431.6831.6831.2531.31293,148
11/24/201431.9431.9431.7231.77335,497
11/21/201431.8232.0231.7432.00350,586
11/20/201431.1531.3531.1531.261,271,690
11/19/201431.2731.2731.0531.19165,357
11/18/201431.3731.5331.3731.49133,285
11/17/201431.4631.4631.3531.38337,315
11/14/201431.2031.4631.1931.44839,279
11/13/201431.4031.4131.1431.18271,990
11/12/201431.3931.4931.3431.39175,897
11/11/201431.3031.4931.2531.272,838,830
11/10/201431.4631.4731.3031.35277,446
11/7/201431.3631.4031.2731.39302,006
11/6/201431.5031.5131.3331.34247,277
11/5/201431.4831.4831.2131.39389,476
11/4/201431.5331.5331.2631.39532,103
11/3/201431.4631.4631.2731.32728,201
10/31/201431.0031.4231.0031.42340,821
10/30/201430.6430.8930.5230.84149,482
10/29/201430.5630.6230.1830.34251,860
10/28/201430.2030.5330.1730.51239,237
10/27/201430.0730.1229.9930.11236,410
10/24/201430.0030.4330.0030.43498,654
10/23/201430.2230.2630.1030.13222,730
10/22/201430.3130.3129.9230.00401,907
10/21/201429.9330.3129.9330.26363,798
10/20/201429.6229.9329.5329.89302,675
10/17/201429.2029.5329.1129.34239,348
10/16/201428.7529.2528.5629.06414,461
10/15/201429.4029.6728.9829.54487,616
10/14/201429.5329.6829.3729.50263,622
10/13/201429.6729.9729.4529.46186,495
10/10/201429.4229.5629.1829.19288,114
10/9/201429.8929.9529.5829.63426,388
10/8/201429.3729.9429.1929.89830,369
10/7/201429.4129.5229.1729.18267,598
10/6/201429.8329.8529.5729.78274,262
10/3/201429.3129.6029.1729.56201,472
10/2/201429.2929.4128.9629.31358,580
10/1/201429.7229.7229.1529.15341,822
9/30/201429.5629.6729.4029.65153,583
9/29/201429.6529.7329.5529.6197,293
9/26/201429.7430.0229.7429.95182,374
9/25/201429.7429.7729.4229.53737,469
9/24/201430.1630.5230.1430.42206,556
9/23/201430.1730.2330.0530.06161,443
9/22/201430.6630.8130.4530.54126,527
9/19/201430.8030.8530.4530.45576,564
9/18/201430.6930.8730.5730.83299,809
9/17/201430.2830.3129.9129.91231,522
9/16/201429.9530.2229.6830.07196,036
9/15/201430.3930.3930.1730.23173,513
9/12/201430.6930.6930.3530.44174,009
9/11/201430.6930.7930.5230.55172,557
9/10/201430.6930.8130.5230.79279,500
9/9/201431.0031.0030.6530.68145,067
9/8/201431.4231.4231.1231.16268,501
9/5/201431.1331.2830.9431.25323,301
9/4/201431.0731.1030.8030.86238,043
9/3/201431.0031.0030.8730.98272,498
9/2/201430.7730.7730.6230.66270,931
8/29/201430.3930.4630.2430.2783,793
8/28/201430.1430.2630.1230.17110,013
8/27/201430.4230.4230.2630.3891,793
8/26/201430.2530.2830.2130.23116,031
8/25/201429.9730.2229.9730.21104,178
8/22/201430.1530.2330.0430.1459,873
8/21/201430.1430.1530.0530.12176,763
8/20/201429.9830.1829.9030.09247,633
8/19/201429.9530.1129.9330.0992,315
8/18/201429.9830.0329.7830.01262,098
8/15/201429.5929.6829.3429.54110,075
8/14/201429.4729.6629.4729.63153,623
8/13/201429.2729.3329.1629.23143,177
8/12/201428.9529.1028.9529.05169,895
8/11/201428.8929.0628.8429.04124,485
8/8/201428.6228.8428.5028.79103,362
8/7/201428.7928.8428.4828.57240,643
8/6/201428.7928.8628.6628.70203,758
8/5/201429.2729.3329.0329.15480,159
8/4/201429.0929.3029.0229.28456,055
8/1/201428.9129.0528.7429.00339,564
7/31/201429.3129.4628.8129.03240,325
7/30/201429.8929.8929.5429.72170,004
7/29/201429.7929.9129.6329.67389,838
7/28/201429.7829.9729.6429.92971,361
7/25/201429.9329.9329.7729.87207,151
7/24/201429.9930.1029.9530.05185,199
7/23/201430.0030.0029.8329.93382,526
7/22/201429.9930.0029.8529.98271,180
7/21/201429.3529.5629.2329.49149,369
7/18/201429.2129.4029.0129.38340,670
7/17/201429.3029.3028.7028.73135,727
7/16/201429.2029.3529.1729.2762,887
7/15/201428.8828.9028.6528.79243,549
7/14/201428.5328.6628.5328.63148,644
7/11/201428.6328.6628.5028.5880,710
7/10/201428.8028.8928.4828.8484,606
7/9/201429.2329.2829.0829.23367,559
7/8/201429.5029.5029.0429.12418,327
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center