$26.84 +0.33 (%) India Fund Shs - NYSE

May. 29, 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
5/29/201526.7927.0026.7126.8484,625
5/28/201526.5526.7326.5126.5175,559
5/27/201526.5926.6826.5526.6048,773
5/26/201526.7426.7426.4026.65113,748
5/22/201527.2127.3427.0627.0748,843
5/21/201527.0227.2026.9427.08191,088
5/20/201526.9327.1926.7527.10159,905
5/19/201526.8926.8926.7526.8244,724
5/18/201526.9726.9726.6926.7756,642
5/15/201526.2926.6726.2926.60126,877
5/14/201526.4026.4326.2226.4054,743
5/13/201526.1526.3425.8325.98126,213
5/12/201525.8525.9825.6025.92100,119
5/11/201526.4726.5026.2026.33165,989
5/8/201526.1626.2126.0626.1299,147
5/7/201525.9025.9825.4225.82200,285
5/6/201526.0426.0925.8026.05242,760
5/5/201526.6026.6026.4426.59187,669
5/4/201526.4526.6926.3726.69321,972
5/1/201525.5826.2525.5026.15120,221
4/30/201525.7625.8525.5025.5384,372
4/29/201526.0026.2125.8525.85237,098
4/28/201526.3426.3426.0226.09159,868
4/27/201526.2526.4026.1026.20209,824
4/24/201526.8626.8826.3826.40232,042
4/23/201527.1927.2727.0627.19107,605
4/22/201527.4027.4227.1127.37201,837
4/21/201527.5027.5027.3027.30101,259
4/20/201527.6727.8727.5127.53164,768
4/17/201528.5428.5628.0928.1296,908
4/16/201529.1429.1428.6128.84143,875
4/15/201529.0029.1628.9329.1665,121
4/14/201529.0929.2028.9629.1671,129
4/13/201529.1329.2029.0029.0083,891
4/10/201529.0529.1928.9229.14115,801
4/9/201529.0929.2028.9129.0938,053
4/8/201528.9929.0628.8329.00116,591
4/7/201528.6828.8428.6128.8275,432
4/6/201528.3028.6328.3028.5853,654
4/2/201528.4528.5528.4028.4651,342
4/1/201528.4028.5028.3328.4583,876
3/31/201527.9828.3927.8228.28153,421
3/30/201528.0928.2327.9828.03167,325
3/27/201528.1028.1227.6327.84112,058
3/26/201528.0328.2027.9028.00122,970
3/25/201528.3128.5028.0028.37231,503
3/24/201528.5828.5828.3328.3661,939
3/23/201528.6128.6128.4028.46112,156
3/20/201528.8029.0028.3128.70133,961
3/19/201528.7728.7728.4028.43142,725
3/18/201528.7929.4028.5629.2161,211
3/17/201528.6529.0228.5428.9473,411
3/16/201529.0029.0028.6028.65151,470
3/13/201528.8529.0328.6828.83176,376
3/12/201529.3529.4129.1529.17135,451
3/11/201528.9329.1028.9029.0276,706
3/10/201529.1929.1928.7728.95156,593
3/9/201529.4729.5029.1829.42131,115
3/6/201529.8729.9229.5429.59115,767
3/5/201529.7630.0629.7029.98123,926
3/4/201529.8830.0729.7630.03162,034
3/3/201529.9330.1629.9130.16142,134
3/2/201529.8129.9029.7629.90129,252
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center