$29.74 +0.44 (%) India Fund Shs - NYSE

Feb. 27, 2015 | 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
2/27/201529.5529.7929.5529.74149,236
2/26/201529.2629.3129.1729.3088,863
2/25/201529.1829.4029.1129.28136,407
2/24/201528.9029.2228.9029.2277,978
2/23/201528.8728.9728.8028.9182,724
2/20/201529.0029.1028.8029.10148,987
2/19/201529.1529.2029.0029.2091,816
2/18/201529.1029.1928.8028.83104,562
2/17/201529.1229.1928.9629.0753,319
2/13/201528.9129.2828.7529.1392,771
2/12/201528.6828.7928.6828.72144,249
2/11/201528.4528.5928.4228.4971,088
2/10/201528.4028.4928.0328.38234,597
2/9/201528.4528.5828.2128.23269,996
2/6/201528.8128.8928.7328.8168,810
2/5/201529.0029.0028.8128.8967,847
2/4/201529.1129.1828.7328.9381,228
2/3/201529.2929.4228.9729.41190,810
2/2/201529.4329.5329.1329.30134,247
1/30/201529.4129.4128.8728.98119,451
1/29/201529.7829.7829.5129.66156,821
1/28/201529.9530.1029.5029.61125,112
1/27/201529.6029.8029.5529.69228,420
1/26/201529.8029.8029.5529.64166,117
1/23/201529.1229.8929.1229.75255,283
1/22/201528.9429.2928.9129.28190,129
1/21/201528.6928.9328.6828.90144,859
1/20/201528.8328.8728.5828.70166,695
1/16/201528.3128.4928.1728.47156,060
1/15/201527.7628.3727.7128.23217,317
1/14/201527.3927.5327.0627.20102,552
1/13/201527.3627.7027.1827.53247,324
1/12/201526.8527.1726.7327.15168,883
1/9/201526.9126.9926.5626.62148,604
1/8/201526.4327.0126.3926.78212,915
1/7/201525.7026.0525.5825.87136,319
1/6/201525.6525.8725.4825.61156,545
1/5/201526.3726.4726.1326.21156,451
1/2/201526.1826.4926.1526.3479,213
12/31/201425.6626.1325.6625.8190,259
12/30/201425.8926.2225.5625.66157,306
12/29/201425.6526.1325.6325.89132,875
12/26/201427.4527.6727.3127.3345,500
12/24/201427.3327.6027.3027.4669,112
12/23/201427.7027.7427.3727.4883,490
12/22/201427.9827.9827.5127.73107,577
12/19/201427.9027.9627.7127.9071,725
12/18/201427.2828.2927.0628.00165,544
12/17/201426.5027.0926.4126.81202,730
12/16/201426.8026.8026.2026.56297,674
12/15/201427.4427.5927.0427.08131,239
12/12/201427.6127.7827.5527.5569,761
12/11/201427.8528.2327.8527.98109,818
12/10/201428.2128.5028.0028.03108,047
12/9/201428.1828.2528.0428.13106,388
12/8/201428.8829.0928.5328.5981,805
12/5/201429.1529.1528.9529.06107,979
12/4/201428.9929.5028.9929.28118,381
12/3/201428.9529.0028.9229.0078,339
12/2/201428.8828.9828.7928.90121,192
12/1/201428.8228.8228.6128.7798,571
11/28/201428.9528.9528.7828.9443,799
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center