iShares MSCI India ETF (INDA)
BATS: INDA · Real-Time Price · USD
51.28
-0.51 (-0.98%)
At close: Mar 28, 2025, 4:00 PM
51.66
+0.38 (0.74%)
After-hours: Mar 28, 2025, 7:58 PM EDT
INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.57 | 51.67 | 51.23 | 51.28 | 51.28 | -0.98% | 7,358,380 |
| Mar 27, 2025 | 51.83 | 51.88 | 51.70 | 51.79 | 51.79 | 0.76% | 4,408,164 |
| Mar 26, 2025 | 51.60 | 51.66 | 51.40 | 51.40 | 51.40 | -1.23% | 8,792,186 |
| Mar 25, 2025 | 51.92 | 52.07 | 51.71 | 52.04 | 52.04 | -0.15% | 10,997,254 |
| Mar 24, 2025 | 52.07 | 52.15 | 52.02 | 52.12 | 52.12 | 1.26% | 5,524,496 |
| Mar 21, 2025 | 51.38 | 51.52 | 51.29 | 51.47 | 51.47 | 1.40% | 7,836,057 |
| Mar 20, 2025 | 50.65 | 50.82 | 50.53 | 50.76 | 50.76 | 0.30% | 4,600,345 |
| Mar 19, 2025 | 50.45 | 50.70 | 50.33 | 50.61 | 50.61 | 1.46% | 10,709,546 |
| Mar 18, 2025 | 49.98 | 49.98 | 49.76 | 49.88 | 49.88 | 0.89% | 7,205,337 |
| Mar 17, 2025 | 49.20 | 49.46 | 49.12 | 49.44 | 49.44 | 1.08% | 3,973,982 |
| Mar 14, 2025 | 48.84 | 48.91 | 48.72 | 48.91 | 48.91 | 0.82% | 4,968,148 |
| Mar 13, 2025 | 48.45 | 48.59 | 48.43 | 48.51 | 48.51 | -0.45% | 5,909,211 |
| Mar 12, 2025 | 48.69 | 48.77 | 48.53 | 48.73 | 48.73 | 0.14% | 6,623,141 |
| Mar 11, 2025 | 48.77 | 48.81 | 48.35 | 48.66 | 48.66 | 0.62% | 4,836,235 |
| Mar 10, 2025 | 48.45 | 48.53 | 48.18 | 48.36 | 48.36 | -1.47% | 6,233,317 |
| Mar 7, 2025 | 48.91 | 49.12 | 48.73 | 49.08 | 49.08 | 0.29% | 5,165,596 |
| Mar 6, 2025 | 49.00 | 49.23 | 48.90 | 48.94 | 48.94 | 0.02% | 8,058,600 |
| Mar 5, 2025 | 48.43 | 48.99 | 48.43 | 48.93 | 48.93 | 2.26% | 11,913,082 |
| Mar 4, 2025 | 47.81 | 48.07 | 47.60 | 47.85 | 47.85 | 0.10% | 5,565,669 |
| Mar 3, 2025 | 48.02 | 48.32 | 47.70 | 47.80 | 47.80 | -0.62% | 6,505,072 |
| Feb 28, 2025 | 47.92 | 48.49 | 47.65 | 48.10 | 48.10 | -0.93% | 7,127,120 |
| Feb 27, 2025 | 48.72 | 48.81 | 48.53 | 48.55 | 48.55 | -0.96% | 6,677,932 |
| Feb 26, 2025 | 49.05 | 49.26 | 49.02 | 49.02 | 49.02 | -0.47% | 7,363,817 |
| Feb 25, 2025 | 49.04 | 49.28 | 48.99 | 49.25 | 49.25 | -0.02% | 9,078,778 |
| Feb 24, 2025 | 49.22 | 49.30 | 49.15 | 49.26 | 49.26 | -0.08% | 5,240,640 |
| Feb 21, 2025 | 49.81 | 49.81 | 49.27 | 49.30 | 49.30 | -1.56% | 8,215,097 |
| Feb 20, 2025 | 50.07 | 50.19 | 49.93 | 50.08 | 50.08 | 0.64% | 5,752,177 |
| Feb 19, 2025 | 49.62 | 49.77 | 49.59 | 49.76 | 49.76 | 0.36% | 3,902,865 |
| Feb 18, 2025 | 49.49 | 49.69 | 49.49 | 49.58 | 49.58 | -0.02% | 7,321,685 |
| Feb 14, 2025 | 49.77 | 49.83 | 49.57 | 49.59 | 49.59 | -1.59% | 5,354,176 |
| Feb 13, 2025 | 50.03 | 50.42 | 49.99 | 50.39 | 50.39 | 1.18% | 7,071,010 |
| Feb 12, 2025 | 49.75 | 50.01 | 49.66 | 49.80 | 49.80 | -0.68% | 8,692,059 |
| Feb 11, 2025 | 50.20 | 50.24 | 50.08 | 50.14 | 50.14 | -0.87% | 4,847,667 |
| Feb 10, 2025 | 50.41 | 50.59 | 50.41 | 50.58 | 50.58 | 0.16% | 3,325,182 |
| Feb 7, 2025 | 50.78 | 50.84 | 50.40 | 50.50 | 50.50 | -0.69% | 5,697,279 |
| Feb 6, 2025 | 50.89 | 50.94 | 50.80 | 50.85 | 50.85 | -0.84% | 5,626,548 |
| Feb 5, 2025 | 51.26 | 51.31 | 51.15 | 51.28 | 51.28 | -0.29% | 2,659,293 |
| Feb 4, 2025 | 51.34 | 51.50 | 51.26 | 51.43 | 51.43 | 1.04% | 5,383,860 |
| Feb 3, 2025 | 50.51 | 50.97 | 50.51 | 50.90 | 50.90 | -0.18% | 4,275,775 |
| Jan 31, 2025 | 51.21 | 51.30 | 50.99 | 50.99 | 50.99 | 0.08% | 7,149,445 |
| Jan 30, 2025 | 50.73 | 51.00 | 50.73 | 50.95 | 50.95 | 0.85% | 5,894,996 |
| Jan 29, 2025 | 50.57 | 50.59 | 50.44 | 50.52 | 50.52 | 0.70% | 4,648,456 |
| Jan 28, 2025 | 50.05 | 50.18 | 49.97 | 50.17 | 50.17 | 0.16% | 3,214,811 |
| Jan 27, 2025 | 50.00 | 50.15 | 49.91 | 50.09 | 50.09 | -1.16% | 6,545,855 |
| Jan 24, 2025 | 50.78 | 50.79 | 50.64 | 50.68 | 50.68 | -0.80% | 7,540,677 |
| Jan 23, 2025 | 51.01 | 51.14 | 50.96 | 51.09 | 51.09 | 0.93% | 4,430,912 |
| Jan 22, 2025 | 50.68 | 50.71 | 50.58 | 50.62 | 50.62 | -0.41% | 5,556,701 |
| Jan 21, 2025 | 50.73 | 50.87 | 50.70 | 50.83 | 50.83 | -0.68% | 7,076,838 |
| Jan 17, 2025 | 51.11 | 51.29 | 51.02 | 51.18 | 51.18 | 0.25% | 5,475,162 |
| Jan 16, 2025 | 51.24 | 51.27 | 51.04 | 51.05 | 51.05 | -0.45% | 3,780,984 |