$28.81 +0.15 (%) India Fund Shs - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IFN historical data

Date Open High Low Close Volume
11/26/201428.7828.9028.6128.8154,671
11/25/201428.7128.7128.3228.66205,035
11/24/201428.6528.8428.5628.74118,542
11/21/201428.7628.7628.4728.69102,905
11/20/201428.2128.5228.1028.2945,929
11/19/201428.2528.4528.1828.2664,329
11/18/201428.4328.6728.4328.4893,318
11/17/201428.4528.7128.4228.51168,766
11/14/201428.3828.4928.2528.45121,757
11/13/201428.4528.4828.2628.38128,054
11/12/201428.0528.4927.9428.44151,823
11/11/201428.1428.2128.0628.16129,975
11/10/201428.1028.1027.9128.0394,274
11/7/201427.7028.0127.7028.00165,026
11/6/201427.4627.8227.4627.76111,284
11/5/201427.5927.6327.4627.55104,818
11/4/201427.6927.8027.5027.6461,597
11/3/201427.7427.8027.6027.74109,163
10/31/201427.5327.7827.4927.74194,537
10/30/201427.0027.1926.9527.1750,153
10/29/201426.8626.9826.7226.76105,140
10/28/201426.5726.9026.5726.8288,265
10/27/201426.5526.6126.3626.5198,150
10/24/201426.7326.8326.5326.8145,536
10/23/201426.5226.7926.5026.79141,676
10/22/201426.4526.5026.4126.4179,142
10/21/201426.1526.5526.0426.4582,606
10/20/201425.9626.2325.9126.0798,208
10/17/201426.0126.0525.6825.90125,783
10/16/201425.0725.8624.7725.75264,250
10/15/201425.8325.9025.0725.72345,767
10/14/201426.4426.6025.9625.96169,284
10/13/201426.3026.5926.2426.51135,982
10/10/201426.3026.4926.0026.10144,859
10/9/201426.4326.5626.2826.33141,542
10/8/201426.3626.5226.0226.44127,645
10/7/201426.6226.6226.2526.33169,450
10/6/201426.5326.8426.5326.75123,274
10/3/201426.6926.7426.4226.6273,552
10/2/201426.4726.6726.1526.51140,219
10/1/201427.0727.1126.3726.50167,451
9/30/201427.2827.3627.0027.1461,989
9/29/201427.2927.2926.9727.21130,681
9/26/201427.3527.5327.1127.43139,011
9/25/201427.2127.2127.0027.0797,261
9/24/201427.2627.6427.2227.5640,316
9/23/201427.2127.4427.0327.2794,513
9/22/201427.3227.5827.2427.40109,346
9/19/201427.7827.7827.4127.5859,527
9/18/201427.4127.7527.1027.75138,573
9/17/201427.0527.2126.7826.8967,734
9/16/201426.7927.0126.5426.91105,052
9/15/201427.3227.4527.1627.2055,965
9/12/201427.5527.5527.2927.3464,861
9/11/201427.3927.5827.2327.5158,974
9/10/201427.4527.6027.3327.56126,855
9/9/201427.7427.7427.3327.59155,643
9/8/201427.5027.8027.4027.68403,719
9/5/201426.9427.4426.9327.44195,889
9/4/201426.7426.9026.6426.81186,347
9/3/201426.5826.8826.5226.74321,729
9/2/201426.3126.5126.2526.29128,150
8/29/201426.0626.1626.0026.0893,786
8/28/201426.0426.1025.9925.9979,635
8/27/201426.0126.1526.0026.10125,203
8/26/201425.9425.9625.8625.94184,265
8/25/201425.8725.9225.8025.8942,232
8/22/201425.8825.9225.8225.8254,602
8/21/201425.8725.9825.7625.9046,064
8/20/201425.8726.0025.8125.8749,955
8/19/201425.8225.9625.8225.9245,868
8/18/201425.8425.9925.8025.8776,330
8/15/201425.6025.6525.4325.5875,014
8/14/201425.5525.6925.4725.5881,423
8/13/201425.2225.4025.1825.3787,450
8/12/201425.1525.2225.0925.2138,481
8/11/201424.9025.2224.8525.1591,747
8/8/201424.8025.0124.6224.93101,078
8/7/201425.2025.2924.9124.9182,320
8/6/201425.1125.3225.0125.20131,108
8/5/201425.3025.4425.3025.3775,888
8/4/201425.4825.5825.1925.40179,755
8/1/201425.1725.4625.1025.41202,806
7/31/201425.5125.7625.2025.30115,594
7/30/201425.8125.8825.7625.8159,078
7/29/201425.8825.9325.7125.8293,643
7/28/201425.7725.8225.5825.8248,586
7/25/201425.6425.8125.6125.72116,283
7/24/201425.7925.8425.7025.8198,012
7/23/201425.8925.9125.6825.7564,965
7/22/201425.7825.8825.7725.8195,365
7/21/201425.4725.5825.3725.5454,769
7/18/201425.3125.5525.3125.4649,363
7/17/201425.3125.6425.1025.1290,812
7/16/201425.4325.5625.3625.40114,286
7/15/201425.5025.5725.3825.3871,362
7/14/201425.2525.4425.2525.41100,687
7/11/201425.3025.3725.1725.2382,437
7/10/201425.4425.6225.0025.5964,881
7/9/201425.6525.8025.6025.7399,613
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center