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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 53.71 | 53.86 | 53.60 | 53.80 | 53.80 | -0.48% | 5,423,431 |
Jul 24, 2025 | 54.43 | 54.44 | 54.06 | 54.06 | 54.06 | -1.22% | 7,305,045 |
Jul 23, 2025 | 54.65 | 54.84 | 54.62 | 54.73 | 54.73 | 0.22% | 9,413,341 |
Jul 22, 2025 | 54.48 | 54.64 | 54.46 | 54.61 | 54.61 | -0.26% | 4,075,704 |
Jul 21, 2025 | 54.70 | 54.92 | 54.64 | 54.75 | 54.75 | 0.46% | 7,720,744 |
Jul 18, 2025 | 54.62 | 54.71 | 54.48 | 54.50 | 54.50 | -0.93% | 8,929,891 |
Jul 17, 2025 | 54.77 | 55.04 | 54.72 | 55.01 | 55.01 | -0.47% | 6,059,541 |
Jul 16, 2025 | 54.98 | 55.28 | 54.91 | 55.27 | 55.27 | 0.72% | 6,105,134 |
Jul 15, 2025 | 55.19 | 55.21 | 54.87 | 54.88 | 54.88 | -0.08% | 4,572,830 |
Jul 14, 2025 | 54.86 | 54.95 | 54.81 | 54.92 | 54.92 | 0.07% | 4,182,600 |
Jul 11, 2025 | 54.95 | 54.98 | 54.87 | 54.88 | 54.88 | -0.71% | 5,000,500 |
Jul 10, 2025 | 55.26 | 55.30 | 55.17 | 55.27 | 55.27 | -0.70% | 3,543,565 |
Jul 9, 2025 | 55.58 | 55.69 | 55.50 | 55.66 | 55.66 | -0.05% | 8,152,973 |
Jul 8, 2025 | 55.64 | 55.72 | 55.53 | 55.69 | 55.69 | 0.60% | 9,395,813 |
Jul 7, 2025 | 55.54 | 55.60 | 55.29 | 55.36 | 55.36 | -0.77% | 6,250,343 |
Jul 3, 2025 | 55.67 | 55.80 | 55.65 | 55.79 | 55.79 | 0.34% | 2,774,599 |
Jul 2, 2025 | 55.51 | 55.63 | 55.47 | 55.60 | 55.60 | -0.43% | 3,467,788 |
Jul 1, 2025 | 55.75 | 55.87 | 55.73 | 55.84 | 55.84 | 0.29% | 4,273,468 |
Jun 30, 2025 | 55.55 | 55.71 | 55.48 | 55.68 | 55.68 | -0.32% | 6,786,698 |
Jun 27, 2025 | 55.92 | 56.01 | 55.82 | 55.86 | 55.86 | 0.27% | 4,846,333 |
Jun 26, 2025 | 55.61 | 55.77 | 55.56 | 55.71 | 55.71 | 1.29% | 5,036,573 |
Jun 25, 2025 | 54.93 | 55.02 | 54.84 | 55.00 | 55.00 | 0.36% | 4,972,502 |
Jun 24, 2025 | 54.58 | 54.83 | 54.49 | 54.80 | 54.80 | 0.90% | 8,184,185 |
Jun 23, 2025 | 53.81 | 54.31 | 53.80 | 54.31 | 54.31 | 0.76% | 5,798,021 |
Jun 20, 2025 | 54.15 | 54.17 | 53.90 | 53.90 | 53.90 | 0.20% | 7,134,997 |
Jun 18, 2025 | 53.86 | 53.93 | 53.71 | 53.79 | 53.79 | -0.07% | 4,538,129 |
Jun 17, 2025 | 54.07 | 54.15 | 53.80 | 53.83 | 53.83 | -1.34% | 6,089,130 |
Jun 16, 2025 | 54.63 | 54.84 | 54.51 | 54.56 | 54.56 | 0.96% | 4,772,685 |
Jun 13, 2025 | 54.08 | 54.26 | 53.95 | 54.04 | 54.04 | -1.39% | 6,279,790 |
Jun 12, 2025 | 54.67 | 54.83 | 54.67 | 54.80 | 54.80 | -0.96% | 4,882,563 |
Jun 11, 2025 | 55.41 | 55.43 | 55.26 | 55.33 | 55.33 | 0.13% | 4,050,943 |
Jun 10, 2025 | 55.23 | 55.30 | 55.16 | 55.26 | 55.26 | 0.04% | 6,390,912 |
Jun 9, 2025 | 55.10 | 55.32 | 55.05 | 55.24 | 55.24 | 0.60% | 9,425,155 |
Jun 6, 2025 | 54.87 | 54.94 | 54.81 | 54.91 | 54.91 | 1.35% | 5,718,064 |
Jun 5, 2025 | 54.28 | 54.33 | 54.14 | 54.18 | 54.18 | 0.48% | 3,770,093 |
Jun 4, 2025 | 54.02 | 54.05 | 53.92 | 53.92 | 53.92 | -0.07% | 5,175,170 |
Jun 3, 2025 | 53.97 | 54.13 | 53.88 | 53.96 | 53.96 | -1.06% | 5,410,824 |
Jun 2, 2025 | 54.38 | 54.56 | 54.27 | 54.54 | 54.54 | 0.42% | 5,665,578 |
May 30, 2025 | 54.34 | 54.41 | 54.09 | 54.31 | 54.31 | -0.51% | 10,606,231 |
May 29, 2025 | 54.45 | 54.65 | 54.40 | 54.59 | 54.59 | 0.56% | 8,198,313 |
May 28, 2025 | 54.25 | 54.33 | 54.18 | 54.29 | 54.29 | -0.45% | 5,567,074 |
May 27, 2025 | 54.56 | 54.56 | 54.39 | 54.53 | 54.53 | -0.09% | 4,001,045 |
May 23, 2025 | 54.30 | 54.62 | 54.20 | 54.58 | 54.58 | 1.47% | 7,156,567 |
May 22, 2025 | 53.70 | 53.86 | 53.65 | 53.79 | 53.79 | -0.44% | 4,064,056 |
May 21, 2025 | 54.18 | 54.33 | 54.00 | 54.03 | 54.03 | -0.07% | 5,471,711 |
May 20, 2025 | 54.08 | 54.18 | 54.01 | 54.07 | 54.07 | -1.30% | 5,683,284 |
May 19, 2025 | 54.51 | 54.81 | 54.50 | 54.78 | 54.78 | 0.22% | 4,610,041 |
May 16, 2025 | 54.54 | 54.70 | 54.46 | 54.66 | 54.66 | -0.20% | 6,707,125 |
May 15, 2025 | 54.53 | 54.78 | 54.51 | 54.77 | 54.77 | 1.48% | 7,619,042 |
May 14, 2025 | 53.89 | 54.05 | 53.85 | 53.97 | 53.97 | -0.07% | 9,337,462 |