iShares India 50 $25.88

up +0.34


17/4/2014 08:10 PM  |  NASDAQ : INDY
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDY historical data

Date Open High Low Close Volume
4/17/201425.7825.9425.7125.8870,991
4/16/201425.3625.5925.2825.5463,624
4/15/201425.5425.6825.2725.49344,661
4/14/201425.7425.8925.6925.89139,803
4/11/201425.5725.7625.5725.69321,494
4/10/201426.0926.1125.6025.6586,669
4/9/201425.9626.3325.8726.25275,125
4/8/201425.7825.9325.6425.85179,295
4/7/201425.4725.7325.4525.54147,037
4/4/201425.8526.1325.6125.62180,142
4/3/201425.8525.8525.4625.69292,531
4/2/201426.0326.1925.9526.16557,117
4/1/201425.8026.0525.8026.01213,454
3/31/201425.8325.9025.7225.72319,749
3/28/201425.8225.9925.6625.77180,831
3/27/201425.2825.5425.2525.54370,653
3/26/201425.4525.5125.3125.32274,971
3/25/201425.1225.4525.1225.40180,977
3/24/201425.0125.1324.8725.12351,487
3/21/201424.5224.7924.4024.51209,312
3/20/201424.2324.5924.2324.5273,674
3/19/201424.6024.7824.0524.30137,759
3/18/201424.4924.8824.4924.83214,729
3/17/201424.5024.7124.5024.59126,929
3/14/201424.3324.5424.2424.30230,410
3/13/201424.4924.5124.0224.1893,399
3/12/201424.3624.5024.3124.50114,767
3/11/201424.5224.6024.2824.33238,082
3/10/201424.5024.6424.4024.56259,563
3/7/201424.4024.4824.1724.28154,668
3/6/201424.1924.3324.0324.21544,199
3/5/201423.5123.7523.5023.7179,143
3/4/201423.3523.4723.3523.44173,669
3/3/201422.9122.9122.7222.7775,088
2/28/201423.4023.4123.0423.08225,168
2/27/201422.9723.2822.9423.24180,466
2/26/201422.8923.0222.8322.8645,917
2/25/201422.9823.1122.7722.81205,387
2/24/201422.8223.0922.8022.95165,933
2/21/201422.6722.8722.6722.7470,448
2/20/201422.4822.6722.3222.59104,672
2/19/201422.5622.6822.4022.4452,280
2/18/201422.6722.6922.4822.48161,610
2/14/201422.2822.6222.2822.5166,013
2/13/201421.9822.2421.9122.1985,918
2/12/201422.4622.7422.4622.49154,568
2/11/201422.2322.6222.1922.47269,288
2/10/201422.2522.3322.0222.18330,858
2/7/201422.4322.5822.4122.42138,020
2/6/201422.1422.4222.0922.40178,840
2/5/201422.0322.1521.8721.94219,117
2/4/201421.9622.1821.9622.14104,669
2/3/201421.8721.9821.5021.50135,588
1/31/201422.0622.2221.9422.06148,639
1/30/201422.1122.2822.1022.2262,149
1/29/201421.8821.9921.7021.74125,585
1/28/201422.2622.3222.1622.2463,280
1/27/201422.2022.2021.8021.98260,020
1/24/201422.7822.8822.3422.35304,749
1/23/201423.4123.4123.0423.2137,890
1/22/201423.4823.4923.3223.4965,570
1/21/201423.4323.4323.1023.10105,780
1/17/201423.2623.2623.0623.0965,095
1/16/201423.5523.5523.3623.45166,765
1/15/201423.5923.6923.4423.4865,834
1/14/201423.2923.3823.0823.3783,708
1/13/201423.3323.4923.0523.09117,824
1/10/201422.8423.2122.8423.12420,385
1/9/201422.7722.7722.5222.7226,461
1/8/201422.7122.7522.6222.71111,308
1/7/201422.6922.7522.5922.68125,288
1/6/201422.7822.7822.6022.68185,161
1/3/201422.8222.8222.6622.75237,078
1/2/201423.0023.0022.4622.51149,525
12/31/201323.2823.5523.2723.51131,703
12/30/201323.2523.4523.2523.4070,666
12/27/201323.3223.3823.2523.3637,730
12/26/201323.2623.2623.1323.1423,656
12/24/201323.2623.3123.2423.3118,506
12/23/201323.2823.3723.1923.26110,159
12/20/201323.0423.3323.0423.18140,535
12/19/201322.7222.7222.4222.51118,478
12/18/201323.0923.5522.8123.32233,604
12/17/201322.8022.8922.6522.76108,276
12/16/201322.9823.1622.9823.03180,158
12/13/201322.7922.8822.6922.81103,404
12/12/201323.0323.0522.8022.9992,320
12/11/201323.7223.7923.3923.42159,841
12/10/201323.8623.9623.8323.96114,177
12/9/201324.1124.2124.0124.06436,686
12/6/201323.5923.9723.4923.87222,769
12/5/201323.0923.3723.0923.10132,266
12/4/201322.7823.2422.7823.1183,532
12/3/201322.8622.8622.6022.6688,885
12/2/201322.9322.9722.6022.6159,197
11/29/201322.6022.8622.6022.76110,481
11/27/201322.2722.4022.2622.29114,904
11/26/201322.1222.3222.0922.30161,121
11/25/201322.4822.5922.2622.2783,774
11/22/201321.9622.2521.9222.16147,995
Trading Center