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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202453.1453.6353.1353.4253.42-0.65%8,045,973
Dec 19, 202454.0254.0253.7353.7753.770.34%5,978,387
Dec 18, 202454.3154.4453.5353.5953.59-1.80%7,272,000
Dec 17, 202454.6054.7354.5454.5754.57-1.76%7,627,471
Dec 16, 202455.5155.6655.5155.5555.15-0.02%4,721,715
Dec 13, 202455.7755.7855.5655.5655.160.47%4,824,420
Dec 12, 202455.4355.4355.2855.3054.90-0.75%7,484,861
Dec 11, 202455.7955.7955.6455.7255.320.38%2,266,600
Dec 10, 202455.5755.5955.4455.5155.11-0.07%3,896,827
Dec 9, 202455.6655.7755.5355.5555.15-0.22%4,922,136
Dec 6, 202455.7355.8555.6055.6755.27-0.20%4,916,446
Dec 5, 202455.6055.7855.5555.7855.381.11%4,501,710
Dec 4, 202455.0855.2055.0655.1754.770.16%3,229,303
Dec 3, 202454.9755.0854.9255.0854.680.38%3,636,900
Dec 2, 202454.8454.9154.7154.8754.480.16%3,251,864
Nov 29, 202454.5154.8854.4454.7854.39-0.20%4,676,900
Nov 27, 202454.9855.0054.6854.8954.500.33%3,603,900
Nov 26, 202454.8054.8054.6254.7154.32-0.31%3,555,900
Nov 25, 202454.8254.9554.7054.8854.491.20%9,049,500
Nov 22, 202453.8254.2453.8254.2353.841.96%7,402,100
Nov 21, 202453.1353.2052.8953.1952.81-0.82%6,067,041
Nov 20, 202453.7453.7453.5053.6353.240.11%5,344,418
Nov 19, 202453.3253.6553.2553.5753.180.56%4,933,000
Nov 18, 202453.1453.3253.1453.2752.890.47%5,330,300
Nov 15, 202453.4053.4052.9453.0252.64-0.71%4,131,228
Nov 14, 202453.4853.5253.3753.4053.020.24%4,823,629
Nov 13, 202453.3453.3553.0753.2752.89-1.00%7,972,000
Nov 12, 202453.9954.0053.7553.8153.42-1.34%7,512,614
Nov 11, 202454.4754.6054.4754.5454.150.33%2,656,500
Nov 8, 202454.5154.6054.2954.3653.97-1.06%3,607,436
Nov 7, 202455.0355.0354.6654.9454.55-0.36%5,216,500
Nov 6, 202455.2855.2854.9655.1454.740.71%8,735,800
Nov 5, 202454.6054.7554.6054.7554.360.83%4,810,246
Nov 4, 202454.4954.5454.2854.3053.91-1.02%3,944,441
Nov 1, 202454.8755.1254.8254.8654.470.07%5,100,950
Oct 31, 202454.9254.9654.7054.8254.43-0.31%8,089,079
Oct 30, 202455.0655.1454.9654.9954.59-0.45%6,478,436
Oct 29, 202455.1855.3555.1855.2454.840.13%3,473,739
Oct 28, 202455.0055.2055.0055.1754.770.84%5,575,211
Oct 25, 202454.9855.0054.6854.7154.32-1.26%4,634,800
Oct 24, 202455.4255.4455.3155.4155.01-0.09%4,252,010
Oct 23, 202455.5055.5655.3155.4655.06-0.23%4,904,800
Oct 22, 202455.6255.7455.4855.5955.19-1.05%4,037,602
Oct 21, 202456.1256.2956.0756.1855.78-0.64%8,027,300
Oct 18, 202456.7356.7356.5056.5456.130.35%5,016,315
Oct 17, 202456.5056.5256.2756.3455.93-1.24%4,600,226
Oct 16, 202457.0657.0956.9457.0556.640.09%1,976,735
Oct 15, 202457.0257.2056.9957.0056.59-0.56%4,664,200
Oct 14, 202457.2657.3257.1757.3256.910.23%2,336,400
Oct 11, 202457.0057.1956.9257.1956.780.16%3,524,000
Oct 10, 202457.1757.1756.9757.1056.69-0.42%3,756,746
Oct 9, 202457.2557.4057.1057.3456.930.46%4,680,699
Oct 8, 202457.1657.1956.9657.0856.671.80%6,188,239
Oct 7, 202456.5656.6056.0556.0755.67-1.80%8,277,614
Oct 4, 202457.0857.2157.0057.1056.69-0.40%5,886,077
Oct 3, 202457.5957.6657.3157.3356.92-1.17%5,397,542
Oct 2, 202458.2258.2557.8058.0157.59-0.29%5,704,736
Oct 1, 202458.6758.6758.0058.1857.76-0.60%6,259,606
Sep 30, 202458.5858.5858.3558.5358.11-1.01%4,623,100
Sep 27, 202459.3559.3759.1159.1358.70-0.12%5,766,600
Sep 26, 202459.4959.4959.1059.2058.770.44%4,135,600
Sep 25, 202459.1359.1558.9258.9458.520.08%4,101,700
Sep 24, 202459.1159.1258.8858.8958.47-0.46%7,122,000
Sep 23, 202459.1959.2459.0659.1658.730.72%2,950,300
Sep 20, 202458.6558.8358.5758.7458.321.08%5,085,800
Sep 19, 202457.9658.1757.8358.1157.690.78%6,901,000
Sep 18, 202457.7758.0757.6457.6657.25-0.52%4,614,400
Sep 17, 202458.1458.1457.8757.9657.54-0.29%4,345,900
Sep 16, 202458.0458.1457.9558.1357.710.48%4,502,200
Sep 13, 202457.7857.9057.7157.8557.430.16%3,747,600
Sep 12, 202457.5657.7757.5457.7657.341.10%4,840,400
Sep 11, 202457.0457.1556.6157.1356.710.16%2,290,000
Sep 10, 202457.2157.2156.9557.0456.630.16%3,217,700
Sep 9, 202456.9157.1056.8756.9556.540.78%2,634,800
Sep 6, 202456.8956.9556.4856.5156.10-1.28%5,968,000
Sep 5, 202457.3257.4457.2157.2456.83-0.54%3,658,700
Sep 4, 202457.4157.6157.4157.5557.140.47%3,587,500
Sep 3, 202457.6557.6557.1957.2856.87-0.76%4,129,700
Aug 30, 202457.5357.7557.5057.7257.310.79%5,411,400
Aug 29, 202457.2257.4257.2257.2756.860.21%2,685,800
Aug 28, 202457.2157.2457.0657.1556.74-0.03%2,497,700
Aug 27, 202457.0557.2257.0357.1756.76-0.03%2,717,600
Aug 26, 202457.3357.3757.1457.1956.780.19%2,267,300
Aug 23, 202456.9357.1356.8457.0856.670.53%3,138,300
Aug 22, 202456.9256.9256.7256.7856.37-0.25%3,486,200
Aug 21, 202456.8556.9556.7156.9256.510.58%7,313,900
Aug 20, 202456.7056.7656.5756.5956.180.18%3,961,900
Aug 19, 202456.4456.5656.3856.4956.080.21%1,631,300
Aug 16, 202456.1956.4156.0956.3755.960.89%2,669,400
Aug 15, 202455.6955.9555.6255.8755.470.90%4,420,900
Aug 14, 202455.3855.4355.2655.3754.97-0.29%2,236,400
Aug 13, 202455.3455.5655.3455.5355.13-0.25%3,080,800
Aug 12, 202455.7855.8455.6455.6755.27-0.22%2,647,900
Aug 9, 202455.7655.9355.5755.7955.390.04%3,662,700
Aug 8, 202455.5055.8255.4455.7755.370.92%4,547,000
Aug 7, 202455.7355.7955.2455.2654.860.35%4,455,700
Aug 6, 202454.8855.2954.8255.0754.670.38%4,600,500
Aug 5, 202454.4755.2654.2354.8654.47-2.49%12,499,000
Aug 2, 202456.2756.4156.0856.2655.86-0.93%4,922,900
Aug 1, 202457.2157.2156.7156.7956.38-1.10%5,582,000