iShares MSCI India ETF (INDA)
BATS: INDA · Real-Time Price · USD
53.42
-0.35 (-0.65%)
Dec 20, 2024, 4:00 PM EST - Market closed
INDA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 53.14 | 53.63 | 53.13 | 53.42 | 53.42 | -0.65% | 8,045,973 |
Dec 19, 2024 | 54.02 | 54.02 | 53.73 | 53.77 | 53.77 | 0.34% | 5,978,387 |
Dec 18, 2024 | 54.31 | 54.44 | 53.53 | 53.59 | 53.59 | -1.80% | 7,272,000 |
Dec 17, 2024 | 54.60 | 54.73 | 54.54 | 54.57 | 54.57 | -1.76% | 7,627,471 |
Dec 16, 2024 | 55.51 | 55.66 | 55.51 | 55.55 | 55.15 | -0.02% | 4,721,715 |
Dec 13, 2024 | 55.77 | 55.78 | 55.56 | 55.56 | 55.16 | 0.47% | 4,824,420 |
Dec 12, 2024 | 55.43 | 55.43 | 55.28 | 55.30 | 54.90 | -0.75% | 7,484,861 |
Dec 11, 2024 | 55.79 | 55.79 | 55.64 | 55.72 | 55.32 | 0.38% | 2,266,600 |
Dec 10, 2024 | 55.57 | 55.59 | 55.44 | 55.51 | 55.11 | -0.07% | 3,896,827 |
Dec 9, 2024 | 55.66 | 55.77 | 55.53 | 55.55 | 55.15 | -0.22% | 4,922,136 |
Dec 6, 2024 | 55.73 | 55.85 | 55.60 | 55.67 | 55.27 | -0.20% | 4,916,446 |
Dec 5, 2024 | 55.60 | 55.78 | 55.55 | 55.78 | 55.38 | 1.11% | 4,501,710 |
Dec 4, 2024 | 55.08 | 55.20 | 55.06 | 55.17 | 54.77 | 0.16% | 3,229,303 |
Dec 3, 2024 | 54.97 | 55.08 | 54.92 | 55.08 | 54.68 | 0.38% | 3,636,900 |
Dec 2, 2024 | 54.84 | 54.91 | 54.71 | 54.87 | 54.48 | 0.16% | 3,251,864 |
Nov 29, 2024 | 54.51 | 54.88 | 54.44 | 54.78 | 54.39 | -0.20% | 4,676,900 |
Nov 27, 2024 | 54.98 | 55.00 | 54.68 | 54.89 | 54.50 | 0.33% | 3,603,900 |
Nov 26, 2024 | 54.80 | 54.80 | 54.62 | 54.71 | 54.32 | -0.31% | 3,555,900 |
Nov 25, 2024 | 54.82 | 54.95 | 54.70 | 54.88 | 54.49 | 1.20% | 9,049,500 |
Nov 22, 2024 | 53.82 | 54.24 | 53.82 | 54.23 | 53.84 | 1.96% | 7,402,100 |
Nov 21, 2024 | 53.13 | 53.20 | 52.89 | 53.19 | 52.81 | -0.82% | 6,067,041 |
Nov 20, 2024 | 53.74 | 53.74 | 53.50 | 53.63 | 53.24 | 0.11% | 5,344,418 |
Nov 19, 2024 | 53.32 | 53.65 | 53.25 | 53.57 | 53.18 | 0.56% | 4,933,000 |
Nov 18, 2024 | 53.14 | 53.32 | 53.14 | 53.27 | 52.89 | 0.47% | 5,330,300 |
Nov 15, 2024 | 53.40 | 53.40 | 52.94 | 53.02 | 52.64 | -0.71% | 4,131,228 |
Nov 14, 2024 | 53.48 | 53.52 | 53.37 | 53.40 | 53.02 | 0.24% | 4,823,629 |
Nov 13, 2024 | 53.34 | 53.35 | 53.07 | 53.27 | 52.89 | -1.00% | 7,972,000 |
Nov 12, 2024 | 53.99 | 54.00 | 53.75 | 53.81 | 53.42 | -1.34% | 7,512,614 |
Nov 11, 2024 | 54.47 | 54.60 | 54.47 | 54.54 | 54.15 | 0.33% | 2,656,500 |
Nov 8, 2024 | 54.51 | 54.60 | 54.29 | 54.36 | 53.97 | -1.06% | 3,607,436 |
Nov 7, 2024 | 55.03 | 55.03 | 54.66 | 54.94 | 54.55 | -0.36% | 5,216,500 |
Nov 6, 2024 | 55.28 | 55.28 | 54.96 | 55.14 | 54.74 | 0.71% | 8,735,800 |
Nov 5, 2024 | 54.60 | 54.75 | 54.60 | 54.75 | 54.36 | 0.83% | 4,810,246 |
Nov 4, 2024 | 54.49 | 54.54 | 54.28 | 54.30 | 53.91 | -1.02% | 3,944,441 |
Nov 1, 2024 | 54.87 | 55.12 | 54.82 | 54.86 | 54.47 | 0.07% | 5,100,950 |
Oct 31, 2024 | 54.92 | 54.96 | 54.70 | 54.82 | 54.43 | -0.31% | 8,089,079 |
Oct 30, 2024 | 55.06 | 55.14 | 54.96 | 54.99 | 54.59 | -0.45% | 6,478,436 |
Oct 29, 2024 | 55.18 | 55.35 | 55.18 | 55.24 | 54.84 | 0.13% | 3,473,739 |
Oct 28, 2024 | 55.00 | 55.20 | 55.00 | 55.17 | 54.77 | 0.84% | 5,575,211 |
Oct 25, 2024 | 54.98 | 55.00 | 54.68 | 54.71 | 54.32 | -1.26% | 4,634,800 |
Oct 24, 2024 | 55.42 | 55.44 | 55.31 | 55.41 | 55.01 | -0.09% | 4,252,010 |
Oct 23, 2024 | 55.50 | 55.56 | 55.31 | 55.46 | 55.06 | -0.23% | 4,904,800 |
Oct 22, 2024 | 55.62 | 55.74 | 55.48 | 55.59 | 55.19 | -1.05% | 4,037,602 |
Oct 21, 2024 | 56.12 | 56.29 | 56.07 | 56.18 | 55.78 | -0.64% | 8,027,300 |
Oct 18, 2024 | 56.73 | 56.73 | 56.50 | 56.54 | 56.13 | 0.35% | 5,016,315 |
Oct 17, 2024 | 56.50 | 56.52 | 56.27 | 56.34 | 55.93 | -1.24% | 4,600,226 |
Oct 16, 2024 | 57.06 | 57.09 | 56.94 | 57.05 | 56.64 | 0.09% | 1,976,735 |
Oct 15, 2024 | 57.02 | 57.20 | 56.99 | 57.00 | 56.59 | -0.56% | 4,664,200 |
Oct 14, 2024 | 57.26 | 57.32 | 57.17 | 57.32 | 56.91 | 0.23% | 2,336,400 |
Oct 11, 2024 | 57.00 | 57.19 | 56.92 | 57.19 | 56.78 | 0.16% | 3,524,000 |
Oct 10, 2024 | 57.17 | 57.17 | 56.97 | 57.10 | 56.69 | -0.42% | 3,756,746 |
Oct 9, 2024 | 57.25 | 57.40 | 57.10 | 57.34 | 56.93 | 0.46% | 4,680,699 |
Oct 8, 2024 | 57.16 | 57.19 | 56.96 | 57.08 | 56.67 | 1.80% | 6,188,239 |
Oct 7, 2024 | 56.56 | 56.60 | 56.05 | 56.07 | 55.67 | -1.80% | 8,277,614 |
Oct 4, 2024 | 57.08 | 57.21 | 57.00 | 57.10 | 56.69 | -0.40% | 5,886,077 |
Oct 3, 2024 | 57.59 | 57.66 | 57.31 | 57.33 | 56.92 | -1.17% | 5,397,542 |
Oct 2, 2024 | 58.22 | 58.25 | 57.80 | 58.01 | 57.59 | -0.29% | 5,704,736 |
Oct 1, 2024 | 58.67 | 58.67 | 58.00 | 58.18 | 57.76 | -0.60% | 6,259,606 |
Sep 30, 2024 | 58.58 | 58.58 | 58.35 | 58.53 | 58.11 | -1.01% | 4,623,100 |
Sep 27, 2024 | 59.35 | 59.37 | 59.11 | 59.13 | 58.70 | -0.12% | 5,766,600 |
Sep 26, 2024 | 59.49 | 59.49 | 59.10 | 59.20 | 58.77 | 0.44% | 4,135,600 |
Sep 25, 2024 | 59.13 | 59.15 | 58.92 | 58.94 | 58.52 | 0.08% | 4,101,700 |
Sep 24, 2024 | 59.11 | 59.12 | 58.88 | 58.89 | 58.47 | -0.46% | 7,122,000 |
Sep 23, 2024 | 59.19 | 59.24 | 59.06 | 59.16 | 58.73 | 0.72% | 2,950,300 |
Sep 20, 2024 | 58.65 | 58.83 | 58.57 | 58.74 | 58.32 | 1.08% | 5,085,800 |
Sep 19, 2024 | 57.96 | 58.17 | 57.83 | 58.11 | 57.69 | 0.78% | 6,901,000 |
Sep 18, 2024 | 57.77 | 58.07 | 57.64 | 57.66 | 57.25 | -0.52% | 4,614,400 |
Sep 17, 2024 | 58.14 | 58.14 | 57.87 | 57.96 | 57.54 | -0.29% | 4,345,900 |
Sep 16, 2024 | 58.04 | 58.14 | 57.95 | 58.13 | 57.71 | 0.48% | 4,502,200 |
Sep 13, 2024 | 57.78 | 57.90 | 57.71 | 57.85 | 57.43 | 0.16% | 3,747,600 |
Sep 12, 2024 | 57.56 | 57.77 | 57.54 | 57.76 | 57.34 | 1.10% | 4,840,400 |
Sep 11, 2024 | 57.04 | 57.15 | 56.61 | 57.13 | 56.71 | 0.16% | 2,290,000 |
Sep 10, 2024 | 57.21 | 57.21 | 56.95 | 57.04 | 56.63 | 0.16% | 3,217,700 |
Sep 9, 2024 | 56.91 | 57.10 | 56.87 | 56.95 | 56.54 | 0.78% | 2,634,800 |
Sep 6, 2024 | 56.89 | 56.95 | 56.48 | 56.51 | 56.10 | -1.28% | 5,968,000 |
Sep 5, 2024 | 57.32 | 57.44 | 57.21 | 57.24 | 56.83 | -0.54% | 3,658,700 |
Sep 4, 2024 | 57.41 | 57.61 | 57.41 | 57.55 | 57.14 | 0.47% | 3,587,500 |
Sep 3, 2024 | 57.65 | 57.65 | 57.19 | 57.28 | 56.87 | -0.76% | 4,129,700 |
Aug 30, 2024 | 57.53 | 57.75 | 57.50 | 57.72 | 57.31 | 0.79% | 5,411,400 |
Aug 29, 2024 | 57.22 | 57.42 | 57.22 | 57.27 | 56.86 | 0.21% | 2,685,800 |
Aug 28, 2024 | 57.21 | 57.24 | 57.06 | 57.15 | 56.74 | -0.03% | 2,497,700 |
Aug 27, 2024 | 57.05 | 57.22 | 57.03 | 57.17 | 56.76 | -0.03% | 2,717,600 |
Aug 26, 2024 | 57.33 | 57.37 | 57.14 | 57.19 | 56.78 | 0.19% | 2,267,300 |
Aug 23, 2024 | 56.93 | 57.13 | 56.84 | 57.08 | 56.67 | 0.53% | 3,138,300 |
Aug 22, 2024 | 56.92 | 56.92 | 56.72 | 56.78 | 56.37 | -0.25% | 3,486,200 |
Aug 21, 2024 | 56.85 | 56.95 | 56.71 | 56.92 | 56.51 | 0.58% | 7,313,900 |
Aug 20, 2024 | 56.70 | 56.76 | 56.57 | 56.59 | 56.18 | 0.18% | 3,961,900 |
Aug 19, 2024 | 56.44 | 56.56 | 56.38 | 56.49 | 56.08 | 0.21% | 1,631,300 |
Aug 16, 2024 | 56.19 | 56.41 | 56.09 | 56.37 | 55.96 | 0.89% | 2,669,400 |
Aug 15, 2024 | 55.69 | 55.95 | 55.62 | 55.87 | 55.47 | 0.90% | 4,420,900 |
Aug 14, 2024 | 55.38 | 55.43 | 55.26 | 55.37 | 54.97 | -0.29% | 2,236,400 |
Aug 13, 2024 | 55.34 | 55.56 | 55.34 | 55.53 | 55.13 | -0.25% | 3,080,800 |
Aug 12, 2024 | 55.78 | 55.84 | 55.64 | 55.67 | 55.27 | -0.22% | 2,647,900 |
Aug 9, 2024 | 55.76 | 55.93 | 55.57 | 55.79 | 55.39 | 0.04% | 3,662,700 |
Aug 8, 2024 | 55.50 | 55.82 | 55.44 | 55.77 | 55.37 | 0.92% | 4,547,000 |
Aug 7, 2024 | 55.73 | 55.79 | 55.24 | 55.26 | 54.86 | 0.35% | 4,455,700 |
Aug 6, 2024 | 54.88 | 55.29 | 54.82 | 55.07 | 54.67 | 0.38% | 4,600,500 |
Aug 5, 2024 | 54.47 | 55.26 | 54.23 | 54.86 | 54.47 | -2.49% | 12,499,000 |
Aug 2, 2024 | 56.27 | 56.41 | 56.08 | 56.26 | 55.86 | -0.93% | 4,922,900 |
Aug 1, 2024 | 57.21 | 57.21 | 56.71 | 56.79 | 56.38 | -1.10% | 5,582,000 |