Skip to main content

India 50 Ishares ETF (NQ: INDY )

54.73 -0.24 (-0.44%)
Official Closing Price Updated: 4:15 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 54.80 54.84 54.66 54.73 62,828 -0.24(-0.44%)
Oct 09, 2024 54.77 55.00 54.73 54.97 76,073 +0.18(+0.33%)
Oct 08, 2024 54.83 55.05 54.69 54.79 117,836 +0.67(+1.24%)
Oct 07, 2024 54.57 54.63 54.10 54.12 115,834 -0.95(-1.73%)
Oct 04, 2024 54.91 55.16 54.80 55.07 87,947 -0.15(-0.27%)
Oct 03, 2024 55.47 55.50 55.19 55.22 90,812 -0.64(-1.15%)
Oct 02, 2024 56.01 56.12 55.56 55.86 94,557 -0.17(-0.30%)
Oct 01, 2024 56.41 56.45 55.85 56.03 59,839 -0.27(-0.48%)
Sep 30, 2024 56.44 56.44 56.11 56.30 65,799 -0.72(-1.26%)
Sep 27, 2024 57.16 57.19 56.92 57.02 75,902 -0.23(-0.40%)
Sep 26, 2024 57.18 57.30 57.00 57.25 49,082 +0.50(+0.88%)
Sep 25, 2024 56.93 57.07 56.73 56.75 37,809 +0.11(+0.19%)
Sep 24, 2024 56.83 56.83 56.61 56.64 52,909 -0.29(-0.51%)
Sep 23, 2024 56.82 56.95 56.76 56.93 81,578 +0.40(+0.71%)
Sep 20, 2024 56.32 56.55 56.31 56.53 101,332 +0.66(+1.18%)
Sep 19, 2024 55.68 55.92 55.55 55.87 75,710 +0.61(+1.10%)
Sep 18, 2024 55.47 55.56 55.26 55.26 29,307 -0.21(-0.38%)
Sep 17, 2024 55.57 55.63 55.34 55.47 26,317 -0.12(-0.22%)
Sep 16, 2024 55.52 55.60 55.47 55.59 33,356 +0.19(+0.34%)
Sep 13, 2024 55.29 55.47 55.22 55.40 18,499 +0.11(+0.20%)
Sep 12, 2024 55.17 55.35 55.06 55.29 25,238 +0.61(+1.12%)
Sep 11, 2024 54.53 54.73 54.23 54.68 14,675 +0.00(+0.00%)
Sep 10, 2024 54.78 54.80 54.55 54.68 70,131 +0.03(+0.05%)
Sep 09, 2024 54.56 54.76 54.54 54.65 16,871 +0.55(+1.02%)
Sep 06, 2024 54.50 54.57 54.10 54.10 68,915 -0.70(-1.28%)
Sep 05, 2024 54.85 54.95 54.69 54.80 57,994 -0.26(-0.47%)
Sep 04, 2024 55.02 55.17 54.95 55.06 41,827 +0.20(+0.36%)
Sep 03, 2024 55.36 55.36 54.78 54.86 194,375 -0.35(-0.63%)
Aug 30, 2024 55.44 55.54 55.20 55.21 253,097 +0.05(+0.09%)
Aug 29, 2024 55.15 55.31 54.95 55.16 66,263 +0.33(+0.60%)
Aug 28, 2024 54.82 55.02 54.80 54.83 53,706 -0.11(-0.20%)
Aug 27, 2024 54.94 54.99 54.80 54.94 386,858 -0.05(-0.09%)
Aug 26, 2024 55.24 55.24 54.85 54.99 59,572 +0.14(+0.26%)
Aug 23, 2024 54.53 54.85 54.50 54.85 55,265 +0.41(+0.75%)
Aug 22, 2024 54.34 54.49 54.17 54.44 79,010 -0.04(-0.07%)
Aug 21, 2024 54.33 54.49 54.20 54.48 137,431 +0.30(+0.55%)
Aug 20, 2024 54.29 54.39 54.07 54.18 122,066 -0.06(-0.11%)
Aug 19, 2024 54.17 54.31 54.17 54.24 24,346 +0.03(+0.06%)
Aug 16, 2024 53.81 54.21 53.81 54.21 52,361 +0.63(+1.18%)
Aug 15, 2024 53.52 53.78 53.36 53.58 68,341 +0.43(+0.81%)
Aug 14, 2024 53.21 53.29 53.05 53.15 43,486 -0.22(-0.41%)
Aug 13, 2024 53.23 53.39 53.19 53.37 83,827 -0.16(-0.30%)
Aug 12, 2024 53.53 53.66 53.48 53.53 27,700 -0.10(-0.19%)
Aug 09, 2024 53.35 53.72 53.28 53.63 53,273 +0.15(+0.28%)
Aug 08, 2024 53.10 53.57 53.10 53.48 69,161 +0.38(+0.72%)
Aug 07, 2024 53.46 53.55 53.05 53.10 65,772 +0.02(+0.04%)
Aug 06, 2024 52.75 53.21 52.75 53.08 30,477 +0.40(+0.76%)
Aug 05, 2024 52.11 53.08 52.10 52.68 117,127 -1.25(-2.32%)
Aug 02, 2024 54.07 54.16 53.77 53.93 89,770 -0.73(-1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.