$27.63 -0.35 (%) iShs India 50 Shs - NASDAQ

Aug. 28, 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
8/28/201527.7627.7827.4927.63293,874
8/27/201527.5128.0027.5127.98552,178
8/26/201526.9727.4026.7527.34378,594
8/25/201527.3927.5026.6026.62506,261
8/24/201525.0026.6325.0026.061,190,390
8/21/201528.4328.5927.8527.851,973,470
8/20/201529.1829.2428.9528.97410,265
8/19/201529.6629.9529.5829.69308,567
8/18/201529.4829.6329.4829.54176,336
8/17/201529.7929.7929.6329.71577,444
8/14/201529.9430.2229.9430.13883,669
8/13/201529.5029.7229.4129.621,158,070
8/12/201529.5029.5729.2529.40708,945
8/11/201529.9930.1329.9230.05472,315
8/10/201530.6530.7030.4730.64190,265
8/7/201530.6430.7430.5630.71194,896
8/6/201530.7730.9030.6330.64322,303
8/5/201530.8330.9430.7430.79186,872
8/4/201530.5730.6930.4830.57249,824
8/3/201530.6630.6630.3430.47352,790
7/31/201530.5830.7430.5030.66325,783
7/30/201530.0930.2530.0530.20186,674
7/29/201530.1030.1529.9530.10181,705
7/28/201529.9429.9529.7129.85230,192
7/27/201529.8029.8229.6329.71200,033
7/24/201530.5130.5130.2030.31122,889
7/23/201530.9630.9630.6130.64294,461
7/22/201530.9031.0730.9030.98207,931
7/21/201530.8830.8830.6730.70200,547
7/20/201530.9531.0730.8330.96263,140
7/17/201531.2231.2231.0831.17126,244
7/16/201531.0331.2631.0331.22697,465
7/15/201530.7830.8430.5930.67760,295
7/14/201530.5330.7030.4930.64146,020
7/13/201530.4930.6130.4430.55436,101
7/10/201530.1930.3730.0630.30384,073
7/9/201530.2130.2129.8129.82690,342
7/8/201529.9930.1729.7129.73364,041
7/7/201530.5730.6830.3230.56512,853
7/6/201530.4930.8430.4930.75355,789
7/2/201530.3230.4930.3230.4297,735
7/1/201530.2130.3830.1830.31301,418
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
  • 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!