Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
25.36
-0.11 (-0.41%)
Sep 5, 2025, 4:00 PM - Market closed
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.46 | 25.56 | 25.33 | 25.36 | 25.36 | -0.39% | 105,084 |
| Sep 4, 2025 | 25.45 | 25.48 | 25.37 | 25.46 | 25.46 | -0.10% | 12,550 |
| Sep 3, 2025 | 25.50 | 25.56 | 25.45 | 25.48 | 25.48 | 0.78% | 27,513 |
| Sep 2, 2025 | 25.16 | 25.34 | 25.16 | 25.28 | 25.28 | 0.81% | 18,077 |
| Aug 29, 2025 | 25.13 | 25.20 | 25.06 | 25.08 | 25.08 | -1.18% | 23,142 |
| Aug 28, 2025 | 25.35 | 25.48 | 25.32 | 25.38 | 25.38 | -0.28% | 21,184 |
| Aug 27, 2025 | 25.35 | 25.48 | 25.35 | 25.45 | 25.45 | 0.01% | 59,677 |
| Aug 26, 2025 | 25.47 | 25.57 | 25.39 | 25.45 | 25.45 | -1.13% | 54,555 |
| Aug 25, 2025 | 25.78 | 25.88 | 25.74 | 25.74 | 25.74 | -0.73% | 22,300 |
| Aug 22, 2025 | 25.79 | 26.10 | 25.79 | 25.93 | 25.93 | -0.04% | 23,478 |
| Aug 21, 2025 | 26.00 | 26.00 | 25.92 | 25.94 | 25.94 | -0.51% | 9,786 |
| Aug 20, 2025 | 26.03 | 26.09 | 26.01 | 26.07 | 26.07 | 0.47% | 24,623 |
| Aug 19, 2025 | 26.01 | 26.06 | 25.94 | 25.95 | 25.95 | 0.27% | 24,478 |
| Aug 18, 2025 | 25.74 | 25.92 | 25.74 | 25.88 | 25.88 | 1.65% | 28,581 |
| Aug 15, 2025 | 25.48 | 25.55 | 25.38 | 25.46 | 25.46 | 0.35% | 17,287 |
| Aug 14, 2025 | 25.40 | 25.40 | 25.30 | 25.37 | 25.37 | -0.55% | 13,660 |
| Aug 13, 2025 | 25.50 | 25.58 | 25.44 | 25.51 | 25.51 | 0.39% | 17,382 |
| Aug 12, 2025 | 25.39 | 25.44 | 25.32 | 25.41 | 25.41 | 0.36% | 37,552 |
| Aug 11, 2025 | 25.35 | 25.50 | 25.29 | 25.32 | 25.32 | 0.27% | 38,757 |
| Aug 8, 2025 | 25.25 | 25.32 | 25.25 | 25.25 | 25.25 | -0.82% | 25,685 |
| Aug 7, 2025 | 25.53 | 25.64 | 25.44 | 25.46 | 25.46 | 0.55% | 22,092 |
| Aug 6, 2025 | 25.42 | 25.42 | 25.26 | 25.32 | 25.32 | -0.35% | 53,320 |
| Aug 5, 2025 | 25.51 | 25.54 | 25.41 | 25.41 | 25.41 | -0.12% | 55,019 |
| Aug 4, 2025 | 25.65 | 25.68 | 25.41 | 25.44 | 25.44 | -0.68% | 155,341 |
| Aug 1, 2025 | 25.54 | 25.65 | 25.50 | 25.62 | 25.62 | 0.29% | 41,074 |
| Jul 31, 2025 | 25.58 | 25.65 | 25.53 | 25.54 | 25.54 | -0.04% | 33,555 |
| Jul 30, 2025 | 25.66 | 25.77 | 25.55 | 25.55 | 25.55 | -1.28% | 57,970 |
| Jul 29, 2025 | 25.90 | 25.94 | 25.86 | 25.88 | 25.88 | 0.31% | 22,841 |
| Jul 28, 2025 | 25.86 | 25.90 | 25.75 | 25.80 | 25.80 | -1.02% | 44,977 |
| Jul 25, 2025 | 26.10 | 26.10 | 25.93 | 26.07 | 26.07 | -0.33% | 141,294 |
| Jul 24, 2025 | 26.37 | 26.43 | 26.15 | 26.15 | 26.15 | -1.39% | 16,084 |
| Jul 23, 2025 | 26.41 | 26.56 | 26.41 | 26.52 | 26.52 | 0.37% | 35,783 |
| Jul 22, 2025 | 26.38 | 26.48 | 26.34 | 26.42 | 26.42 | -0.34% | 20,436 |
| Jul 21, 2025 | 26.49 | 26.64 | 26.48 | 26.51 | 26.51 | 0.26% | 29,844 |
| Jul 18, 2025 | 26.56 | 26.58 | 26.41 | 26.44 | 26.44 | -0.97% | 19,900 |
| Jul 17, 2025 | 26.65 | 26.77 | 26.60 | 26.70 | 26.70 | -0.30% | 80,965 |
| Jul 16, 2025 | 26.74 | 26.82 | 26.66 | 26.78 | 26.78 | 0.61% | 17,125 |
| Jul 15, 2025 | 26.75 | 26.83 | 26.62 | 26.62 | 26.62 | -0.12% | 27,872 |
| Jul 14, 2025 | 26.62 | 26.66 | 26.54 | 26.65 | 26.65 | 0.03% | 17,218 |
| Jul 11, 2025 | 26.66 | 26.69 | 26.62 | 26.64 | 26.64 | -0.70% | 18,461 |
| Jul 10, 2025 | 26.84 | 26.87 | 26.81 | 26.83 | 26.83 | -0.81% | 27,144 |
| Jul 9, 2025 | 27.00 | 27.07 | 26.96 | 27.05 | 27.05 | 0.04% | 5,610 |
| Jul 8, 2025 | 27.05 | 27.08 | 26.99 | 27.04 | 27.04 | 0.04% | 19,577 |
| Jul 7, 2025 | 27.04 | 27.14 | 26.95 | 27.03 | 27.03 | -0.30% | 28,052 |
| Jul 3, 2025 | 26.99 | 27.15 | 26.99 | 27.11 | 27.11 | 0.41% | 15,364 |
| Jul 2, 2025 | 26.96 | 27.03 | 26.92 | 27.00 | 27.00 | -0.44% | 24,396 |
| Jul 1, 2025 | 26.97 | 27.15 | 26.96 | 27.12 | 27.12 | 0.62% | 15,503 |
| Jun 30, 2025 | 26.96 | 27.06 | 26.88 | 26.95 | 26.95 | -0.55% | 19,392 |
| Jun 27, 2025 | 27.05 | 27.20 | 27.02 | 27.10 | 27.10 | 0.31% | 18,063 |
| Jun 26, 2025 | 26.96 | 27.05 | 26.93 | 27.02 | 27.02 | 1.26% | 21,407 |