Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
26.28
+0.18 (0.69%)
Nov 26, 2025, 4:00 PM EST - Market closed
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 26.29 | 26.35 | 26.22 | 26.28 | 26.28 | 0.69% | 35,059 |
| Nov 25, 2025 | 26.00 | 26.12 | 25.99 | 26.10 | 26.10 | -0.12% | 42,120 |
| Nov 24, 2025 | 26.09 | 26.18 | 26.08 | 26.13 | 26.13 | -0.03% | 19,130 |
| Nov 21, 2025 | 26.07 | 26.18 | 26.01 | 26.14 | 26.14 | -1.06% | 38,063 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.36 | 26.42 | 26.42 | -0.23% | 30,629 |
| Nov 19, 2025 | 26.50 | 26.54 | 26.42 | 26.48 | 26.48 | 0.38% | 350,967 |
| Nov 18, 2025 | 26.32 | 26.43 | 26.27 | 26.38 | 26.38 | -0.11% | 24,350 |
| Nov 17, 2025 | 26.46 | 26.49 | 26.34 | 26.41 | 26.41 | 0.08% | 17,269 |
| Nov 14, 2025 | 26.27 | 26.49 | 26.27 | 26.39 | 26.39 | 0.78% | 26,597 |
| Nov 13, 2025 | 26.35 | 26.35 | 26.18 | 26.19 | 26.19 | -0.70% | 29,485 |
| Nov 12, 2025 | 26.34 | 26.39 | 26.34 | 26.37 | 26.37 | -0.60% | 9,169 |
| Nov 11, 2025 | 26.34 | 26.53 | 26.34 | 26.53 | 26.53 | 1.34% | 12,011 |
| Nov 10, 2025 | 26.12 | 26.22 | 26.11 | 26.18 | 26.18 | 0.81% | 30,828 |
| Nov 7, 2025 | 25.99 | 26.00 | 25.87 | 25.97 | 25.97 | 0.19% | 24,542 |
| Nov 6, 2025 | 26.08 | 26.08 | 25.89 | 25.92 | 25.92 | -1.34% | 23,651 |
| Nov 5, 2025 | 26.24 | 26.33 | 26.15 | 26.27 | 26.27 | 0.45% | 31,589 |
| Nov 4, 2025 | 26.14 | 26.23 | 26.06 | 26.15 | 26.15 | -0.40% | 21,369 |
| Nov 3, 2025 | 26.19 | 26.27 | 26.12 | 26.26 | 26.26 | 1.12% | 37,894 |
| Oct 31, 2025 | 26.10 | 26.13 | 25.94 | 25.97 | 25.97 | -1.10% | 14,672 |
| Oct 30, 2025 | 26.36 | 26.36 | 26.20 | 26.26 | 26.26 | -0.30% | 26,477 |
| Oct 29, 2025 | 26.43 | 26.54 | 26.31 | 26.34 | 26.34 | -0.30% | 46,995 |
| Oct 28, 2025 | 26.33 | 26.43 | 26.33 | 26.42 | 26.42 | -0.34% | 16,422 |
| Oct 27, 2025 | 26.39 | 26.51 | 26.39 | 26.51 | 26.51 | 0.84% | 56,160 |
| Oct 24, 2025 | 26.32 | 26.33 | 26.27 | 26.29 | 26.29 | -0.53% | 21,031 |
| Oct 23, 2025 | 26.44 | 26.48 | 26.32 | 26.43 | 26.43 | -0.75% | 41,670 |
| Oct 22, 2025 | 26.55 | 26.75 | 26.55 | 26.63 | 26.63 | 1.60% | 41,265 |
| Oct 21, 2025 | 26.28 | 26.30 | 26.21 | 26.21 | 26.21 | -0.79% | 24,228 |
| Oct 20, 2025 | 26.31 | 26.44 | 26.31 | 26.42 | 26.42 | 0.57% | 65,028 |
| Oct 17, 2025 | 26.23 | 26.34 | 26.19 | 26.27 | 26.27 | 0.84% | 57,409 |
| Oct 16, 2025 | 26.02 | 26.20 | 26.02 | 26.05 | 26.05 | 0.50% | 30,543 |
| Oct 15, 2025 | 25.83 | 25.93 | 25.83 | 25.92 | 25.92 | 1.81% | 23,933 |
| Oct 14, 2025 | 25.34 | 25.52 | 25.34 | 25.46 | 25.46 | -0.31% | 34,100 |
| Oct 13, 2025 | 25.55 | 25.62 | 25.51 | 25.54 | 25.54 | 0.28% | 21,122 |
| Oct 10, 2025 | 25.70 | 25.75 | 25.39 | 25.47 | 25.47 | 0.04% | 17,221 |
| Oct 9, 2025 | 25.50 | 25.56 | 25.44 | 25.46 | 25.46 | 0.35% | 26,811 |
| Oct 8, 2025 | 25.40 | 25.44 | 25.35 | 25.37 | 25.37 | -0.51% | 20,544 |
| Oct 7, 2025 | 25.50 | 25.58 | 25.50 | 25.50 | 25.50 | 0.20% | 85,933 |
| Oct 6, 2025 | 25.46 | 25.47 | 25.39 | 25.45 | 25.45 | 0.67% | 33,293 |
| Oct 3, 2025 | 25.29 | 25.35 | 25.28 | 25.28 | 25.28 | 0.28% | 20,859 |
| Oct 2, 2025 | 25.36 | 25.36 | 25.12 | 25.21 | 25.21 | -0.19% | 38,538 |
| Oct 1, 2025 | 25.27 | 25.36 | 25.23 | 25.26 | 25.26 | 0.75% | 23,446 |
| Sep 30, 2025 | 25.10 | 25.10 | 25.03 | 25.07 | 25.07 | -0.12% | 24,896 |
| Sep 29, 2025 | 25.16 | 25.18 | 25.07 | 25.10 | 25.10 | -0.27% | 52,161 |
| Sep 26, 2025 | 25.15 | 25.18 | 25.10 | 25.17 | 25.17 | -0.60% | 37,876 |
| Sep 25, 2025 | 25.25 | 25.36 | 25.22 | 25.32 | 25.32 | -0.24% | 33,942 |
| Sep 24, 2025 | 25.47 | 25.51 | 25.34 | 25.38 | 25.38 | -0.63% | 19,263 |
| Sep 23, 2025 | 25.61 | 25.64 | 25.50 | 25.54 | 25.54 | -1.08% | 29,906 |
| Sep 22, 2025 | 25.84 | 25.84 | 25.72 | 25.82 | 25.82 | -0.69% | 24,989 |
| Sep 19, 2025 | 26.01 | 26.01 | 25.92 | 26.00 | 26.00 | 0.13% | 38,562 |
| Sep 18, 2025 | 26.03 | 26.03 | 25.94 | 25.97 | 25.97 | -0.56% | 37,795 |