iShares MSCI India ETF (INDA)
BATS: INDA · Real-Time Price · USD
53.80
-0.26 (-0.48%)
At close: Jul 25, 2025, 4:00 PM
53.80
0.00 (0.00%)
After-hours: Jul 25, 2025, 8:00 PM EDT

INDA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202553.7153.8653.6053.8053.80-0.48%5,423,431
Jul 24, 202554.4354.4454.0654.0654.06-1.22%7,305,045
Jul 23, 202554.6554.8454.6254.7354.730.22%9,413,341
Jul 22, 202554.4854.6454.4654.6154.61-0.26%4,075,704
Jul 21, 202554.7054.9254.6454.7554.750.46%7,720,744
Jul 18, 202554.6254.7154.4854.5054.50-0.93%8,929,891
Jul 17, 202554.7755.0454.7255.0155.01-0.47%6,059,541
Jul 16, 202554.9855.2854.9155.2755.270.72%6,105,134
Jul 15, 202555.1955.2154.8754.8854.88-0.08%4,572,830
Jul 14, 202554.8654.9554.8154.9254.920.07%4,182,600
Jul 11, 202554.9554.9854.8754.8854.88-0.71%5,000,500
Jul 10, 202555.2655.3055.1755.2755.27-0.70%3,543,565
Jul 9, 202555.5855.6955.5055.6655.66-0.05%8,152,973
Jul 8, 202555.6455.7255.5355.6955.690.60%9,395,813
Jul 7, 202555.5455.6055.2955.3655.36-0.77%6,250,343
Jul 3, 202555.6755.8055.6555.7955.790.34%2,774,599
Jul 2, 202555.5155.6355.4755.6055.60-0.43%3,467,788
Jul 1, 202555.7555.8755.7355.8455.840.29%4,273,468
Jun 30, 202555.5555.7155.4855.6855.68-0.32%6,786,698
Jun 27, 202555.9256.0155.8255.8655.860.27%4,846,333
Jun 26, 202555.6155.7755.5655.7155.711.29%5,036,573
Jun 25, 202554.9355.0254.8455.0055.000.36%4,972,502
Jun 24, 202554.5854.8354.4954.8054.800.90%8,184,185
Jun 23, 202553.8154.3153.8054.3154.310.76%5,798,021
Jun 20, 202554.1554.1753.9053.9053.900.20%7,134,997
Jun 18, 202553.8653.9353.7153.7953.79-0.07%4,538,129
Jun 17, 202554.0754.1553.8053.8353.83-1.34%6,089,130
Jun 16, 202554.6354.8454.5154.5654.560.96%4,772,685
Jun 13, 202554.0854.2653.9554.0454.04-1.39%6,279,790
Jun 12, 202554.6754.8354.6754.8054.80-0.96%4,882,563
Jun 11, 202555.4155.4355.2655.3355.330.13%4,050,943
Jun 10, 202555.2355.3055.1655.2655.260.04%6,390,912
Jun 9, 202555.1055.3255.0555.2455.240.60%9,425,155
Jun 6, 202554.8754.9454.8154.9154.911.35%5,718,064
Jun 5, 202554.2854.3354.1454.1854.180.48%3,770,093
Jun 4, 202554.0254.0553.9253.9253.92-0.07%5,175,170
Jun 3, 202553.9754.1353.8853.9653.96-1.06%5,410,824
Jun 2, 202554.3854.5654.2754.5454.540.42%5,665,578
May 30, 202554.3454.4154.0954.3154.31-0.51%10,606,231
May 29, 202554.4554.6554.4054.5954.590.56%8,198,313
May 28, 202554.2554.3354.1854.2954.29-0.45%5,567,074
May 27, 202554.5654.5654.3954.5354.53-0.09%4,001,045
May 23, 202554.3054.6254.2054.5854.581.47%7,156,567
May 22, 202553.7053.8653.6553.7953.79-0.44%4,064,056
May 21, 202554.1854.3354.0054.0354.03-0.07%5,471,711
May 20, 202554.0854.1854.0154.0754.07-1.30%5,683,284
May 19, 202554.5154.8154.5054.7854.780.22%4,610,041
May 16, 202554.5454.7054.4654.6654.66-0.20%6,707,125
May 15, 202554.5354.7854.5154.7754.771.48%7,619,042
May 14, 202553.8954.0553.8553.9753.97-0.07%9,337,462