$33.34 +0.14 (%) iShs India 50 Shs - NASDAQ

Jan. 27, 2015 | 01:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INDY historical data

Date Open High Low Close Volume
1/26/201533.0333.2632.9933.20425,387
1/23/201533.1433.1832.9933.03566,434
1/22/201532.9333.4532.8033.43652,727
1/21/201532.6532.8832.5232.86932,765
1/20/201532.6532.6532.4032.52888,330
1/16/201531.8032.1831.7032.16634,034
1/15/201531.4731.7731.4731.63323,947
1/14/201530.4230.5630.2430.54305,758
1/13/201530.9131.0030.4530.62130,759
1/12/201530.7830.7930.5430.68411,312
1/9/201530.6930.6930.3630.50196,032
1/8/201530.0830.5030.0830.48229,243
1/6/201529.4429.4428.9629.10491,530
1/5/201530.4530.4529.9530.05499,000
1/2/201530.3630.5330.2930.40227,792
12/31/201430.1030.1129.8229.90123,256
12/30/201429.7629.9829.7629.93121,202
12/29/201429.6629.7929.6629.74163,963
12/26/201429.7129.7129.3929.3990,698
12/24/201429.6329.6629.5329.6666,235
12/23/201430.1130.1129.7629.83237,753
12/22/201430.1630.2330.0330.23141,342
12/19/201429.9530.0129.7029.80260,997
12/18/201429.9430.0029.7630.00184,109
12/17/201428.7829.6128.7029.40381,058
12/16/201428.5529.0728.5228.68425,937
12/15/201429.6129.7329.1429.17433,160
12/12/201430.2330.2629.8929.92310,788
12/11/201430.5530.6530.3430.39258,226
12/10/201430.9830.9930.5730.58220,201
12/9/201431.0131.0230.7530.84210,528
12/8/201431.5931.5931.2331.32184,859
12/5/201431.7431.8631.6731.80379,232
12/4/201431.8731.9331.7531.84326,428
12/3/201431.7831.8031.7331.75251,353
12/2/201431.6431.6631.5231.64368,111
12/1/201431.7331.7831.4031.41817,198
11/28/201431.8131.8231.6031.67374,043
11/26/201431.5431.6331.4631.61243,929
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center