Xtrackers Nifty 500 India ETF (IND)
NASDAQ: IND · Real-Time Price · USD
24.83
-0.36 (-1.41%)
Dec 24, 2025, 4:00 PM EST - Market closed
IND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 25.06 | 25.06 | 24.81 | 24.83 | 24.83 | -1.40% | 1,205 |
| Dec 23, 2025 | 24.93 | 25.18 | 24.93 | 25.18 | 25.18 | -0.21% | 1,242 |
| Dec 22, 2025 | 25.17 | 25.30 | 24.99 | 25.24 | 25.24 | 2.33% | 6,331 |
| Dec 19, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.96% | 75 |
| Dec 18, 2025 | 25.09 | 25.10 | 24.63 | 24.90 | 24.90 | 1.88% | 10,124 |
| Dec 17, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | -0.10% | 89 |
| Dec 16, 2025 | 24.55 | 24.56 | 24.47 | 24.47 | 24.47 | -0.02% | 315 |
| Dec 15, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.13% | 144 |
| Dec 12, 2025 | 24.73 | 25.00 | 24.41 | 24.44 | 24.44 | -1.65% | 14,971 |
| Dec 11, 2025 | 24.70 | 25.28 | 24.56 | 24.85 | 24.85 | 0.98% | 4,550 |
| Dec 10, 2025 | 24.63 | 24.73 | 24.61 | 24.61 | 24.61 | 0.51% | 289 |
| Dec 9, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.31% | 34 |
| Dec 8, 2025 | 24.80 | 24.80 | 24.41 | 24.41 | 24.41 | -1.57% | 730 |
| Dec 5, 2025 | 24.83 | 24.83 | 24.80 | 24.80 | 24.80 | 0.06% | 296 |
| Dec 4, 2025 | 24.74 | 24.83 | 24.74 | 24.79 | 24.79 | 0.71% | 415 |
| Dec 3, 2025 | 24.80 | 24.80 | 24.61 | 24.61 | 24.61 | -1.26% | 257 |
| Dec 2, 2025 | 24.91 | 24.97 | 24.91 | 24.92 | 24.92 | -0.59% | 787 |
| Dec 1, 2025 | 25.05 | 25.17 | 25.05 | 25.07 | 25.07 | -0.71% | 1,242 |
| Nov 28, 2025 | 25.14 | 25.25 | 25.14 | 25.25 | 25.25 | 0.11% | 179 |
| Nov 26, 2025 | 25.28 | 25.29 | 25.22 | 25.22 | 25.22 | 0.08% | 856 |