iShares India 50 ETF (INDY)
NASDAQ: INDY · Real-Time Price · USD
50.65
-0.41 (-0.80%)
At close: Mar 28, 2025, 4:00 PM
49.95
-0.70 (-1.38%)
Pre-market: Mar 31, 2025, 7:07 AM EDT
INDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 51.00 | 51.12 | 50.63 | 50.65 | 50.65 | -0.80% | 109,310 |
| Mar 27, 2025 | 51.03 | 51.15 | 51.00 | 51.06 | 51.06 | 0.59% | 64,245 |
| Mar 26, 2025 | 50.88 | 50.97 | 50.67 | 50.76 | 50.76 | -1.09% | 110,866 |
| Mar 25, 2025 | 51.22 | 51.40 | 51.18 | 51.32 | 51.32 | 0.04% | 142,911 |
| Mar 24, 2025 | 51.14 | 51.30 | 51.11 | 51.30 | 51.30 | 1.70% | 152,822 |
| Mar 21, 2025 | 50.24 | 50.47 | 50.24 | 50.44 | 50.44 | 1.35% | 87,124 |
| Mar 20, 2025 | 49.52 | 49.86 | 49.51 | 49.77 | 49.77 | 0.12% | 51,022 |
| Mar 19, 2025 | 49.50 | 49.72 | 49.43 | 49.71 | 49.71 | 1.24% | 65,707 |
| Mar 18, 2025 | 49.08 | 49.18 | 48.95 | 49.10 | 49.10 | 0.55% | 246,508 |
| Mar 17, 2025 | 48.58 | 48.84 | 48.56 | 48.83 | 48.83 | 1.16% | 89,181 |
| Mar 14, 2025 | 48.21 | 48.30 | 48.20 | 48.27 | 48.27 | 0.75% | 28,491 |
| Mar 13, 2025 | 47.84 | 48.03 | 47.84 | 47.91 | 47.91 | -0.29% | 820,651 |
| Mar 12, 2025 | 48.01 | 48.13 | 47.91 | 48.05 | 48.05 | 0.04% | 714,456 |
| Mar 11, 2025 | 48.05 | 48.10 | 47.80 | 48.03 | 48.03 | 0.65% | 773,353 |
| Mar 10, 2025 | 47.85 | 47.86 | 47.58 | 47.72 | 47.72 | -0.98% | 976,566 |
| Mar 7, 2025 | 48.13 | 48.27 | 47.87 | 48.19 | 48.19 | 0.37% | 1,499,521 |
| Mar 6, 2025 | 48.09 | 48.27 | 47.99 | 48.01 | 48.01 | -0.17% | 1,484,809 |
| Mar 5, 2025 | 47.73 | 48.12 | 47.73 | 48.09 | 48.09 | 1.99% | 1,112,214 |
| Mar 4, 2025 | 47.23 | 47.35 | 46.93 | 47.15 | 47.15 | -0.17% | 122,562 |
| Mar 3, 2025 | 47.50 | 47.67 | 47.14 | 47.23 | 47.23 | -0.71% | 91,857 |
| Feb 28, 2025 | 47.27 | 47.57 | 47.15 | 47.57 | 47.57 | -0.56% | 62,138 |
| Feb 27, 2025 | 48.07 | 48.13 | 47.83 | 47.84 | 47.84 | -0.93% | 65,925 |
| Feb 26, 2025 | 48.28 | 48.48 | 48.21 | 48.29 | 48.29 | -0.43% | 55,817 |
| Feb 25, 2025 | 48.33 | 48.53 | 48.24 | 48.50 | 48.50 | 0.14% | 61,621 |
| Feb 24, 2025 | 48.45 | 48.51 | 48.35 | 48.43 | 48.43 | -0.23% | 92,873 |
| Feb 21, 2025 | 49.00 | 49.00 | 48.52 | 48.54 | 48.54 | -1.50% | 79,952 |
| Feb 20, 2025 | 49.21 | 49.35 | 49.06 | 49.28 | 49.28 | 0.45% | 48,168 |
| Feb 19, 2025 | 48.98 | 49.12 | 48.91 | 49.06 | 49.06 | -0.12% | 51,347 |
| Feb 18, 2025 | 49.03 | 49.17 | 49.02 | 49.12 | 49.12 | 0.04% | 85,602 |
| Feb 14, 2025 | 49.26 | 49.34 | 49.10 | 49.10 | 49.10 | -1.01% | 36,533 |
| Feb 13, 2025 | 49.26 | 49.67 | 49.18 | 49.60 | 49.60 | 0.85% | 98,546 |
| Feb 12, 2025 | 49.13 | 49.33 | 49.02 | 49.18 | 49.18 | -0.55% | 47,071 |
| Feb 11, 2025 | 49.40 | 49.48 | 49.31 | 49.45 | 49.45 | -0.42% | 73,402 |
| Feb 10, 2025 | 49.48 | 49.68 | 49.48 | 49.66 | 49.66 | 0.57% | 35,535 |
| Feb 7, 2025 | 49.71 | 49.78 | 49.35 | 49.38 | 49.38 | -0.94% | 103,923 |
| Feb 6, 2025 | 49.88 | 49.94 | 49.81 | 49.85 | 49.85 | -0.60% | 40,473 |
| Feb 5, 2025 | 50.13 | 50.24 | 50.07 | 50.15 | 50.15 | -0.52% | 51,584 |
| Feb 4, 2025 | 50.34 | 50.49 | 50.33 | 50.41 | 50.41 | 1.12% | 104,073 |
| Feb 3, 2025 | 49.76 | 49.98 | 49.62 | 49.85 | 49.85 | -0.32% | 57,230 |
| Jan 31, 2025 | 50.30 | 50.31 | 50.01 | 50.01 | 50.01 | 0.04% | 67,643 |
| Jan 30, 2025 | 49.87 | 50.03 | 49.82 | 49.99 | 49.99 | 0.97% | 68,098 |
| Jan 29, 2025 | 49.61 | 49.65 | 49.43 | 49.51 | 49.51 | 0.18% | 467,943 |
| Jan 28, 2025 | 49.27 | 49.45 | 49.22 | 49.42 | 49.42 | 0.32% | 54,704 |
| Jan 27, 2025 | 49.20 | 49.29 | 49.13 | 49.26 | 49.26 | -0.79% | 89,344 |
| Jan 24, 2025 | 49.69 | 49.74 | 49.57 | 49.65 | 49.65 | -0.42% | 154,794 |
| Jan 23, 2025 | 49.75 | 49.93 | 49.72 | 49.86 | 49.86 | 0.61% | 91,906 |
| Jan 22, 2025 | 49.63 | 49.70 | 49.51 | 49.56 | 49.56 | -0.10% | 83,966 |
| Jan 21, 2025 | 49.64 | 49.65 | 49.45 | 49.61 | 49.61 | -0.20% | 96,949 |
| Jan 17, 2025 | 49.61 | 49.90 | 49.61 | 49.71 | 49.71 | -0.16% | 38,354 |
| Jan 16, 2025 | 49.91 | 50.00 | 49.72 | 49.79 | 49.79 | -0.40% | 142,760 |