Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
25.13
+0.26 (1.05%)
Apr 2, 2025, 4:00 PM EDT - Market closed
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 24.91 | 25.11 | 24.97 | 25.08 | - | 0.82% | 9,900 |
| Apr 1, 2025 | 24.75 | 24.91 | 24.71 | 24.87 | 24.87 | -0.56% | 28,342 |
| Mar 31, 2025 | 24.88 | 25.09 | 24.82 | 25.01 | 25.01 | 0.32% | 33,525 |
| Mar 28, 2025 | 25.23 | 25.24 | 24.91 | 24.93 | 24.93 | -1.38% | 438,452 |
| Mar 27, 2025 | 25.14 | 25.29 | 25.14 | 25.28 | 25.28 | 0.96% | 31,210 |
| Mar 26, 2025 | 25.18 | 25.18 | 25.04 | 25.04 | 25.04 | -1.39% | 79,605 |
| Mar 25, 2025 | 25.32 | 25.39 | 25.29 | 25.39 | 25.39 | -0.07% | 17,701 |
| Mar 24, 2025 | 25.40 | 25.46 | 25.36 | 25.41 | 25.41 | 1.32% | 181,379 |
| Mar 21, 2025 | 25.02 | 25.10 | 24.98 | 25.08 | 25.08 | 1.58% | 41,176 |
| Mar 20, 2025 | 24.63 | 24.84 | 24.62 | 24.69 | 24.69 | 0.37% | 38,058 |
| Mar 19, 2025 | 24.53 | 24.66 | 24.51 | 24.60 | 24.60 | 1.28% | 33,832 |
| Mar 18, 2025 | 24.30 | 24.38 | 24.26 | 24.29 | 24.29 | 0.62% | 38,342 |
| Mar 17, 2025 | 23.97 | 24.15 | 23.91 | 24.14 | 24.14 | 1.33% | 36,518 |
| Mar 14, 2025 | 23.73 | 23.86 | 23.72 | 23.82 | 23.82 | 0.86% | 72,864 |
| Mar 13, 2025 | 23.56 | 23.69 | 23.56 | 23.62 | 23.62 | -0.67% | 37,094 |
| Mar 12, 2025 | 23.73 | 23.78 | 23.62 | 23.78 | 23.78 | 0.13% | 25,054 |
| Mar 11, 2025 | 23.61 | 23.78 | 23.60 | 23.75 | 23.75 | 0.98% | 29,040 |
| Mar 10, 2025 | 23.59 | 23.65 | 23.44 | 23.52 | 23.52 | -1.75% | 53,313 |
| Mar 7, 2025 | 23.82 | 23.94 | 23.69 | 23.94 | 23.94 | 0.34% | 27,898 |
| Mar 6, 2025 | 23.78 | 23.97 | 23.78 | 23.86 | 23.86 | 0.21% | 52,743 |
| Mar 5, 2025 | 23.62 | 23.82 | 23.60 | 23.81 | 23.81 | 2.59% | 139,724 |
| Mar 4, 2025 | 23.16 | 23.27 | 23.07 | 23.21 | 23.21 | 0.52% | 71,133 |
| Mar 3, 2025 | 23.32 | 23.42 | 23.09 | 23.09 | 23.09 | -0.79% | 82,049 |
| Feb 28, 2025 | 23.20 | 23.27 | 23.10 | 23.27 | 23.27 | -0.96% | 113,424 |
| Feb 27, 2025 | 23.61 | 23.67 | 23.50 | 23.50 | 23.50 | -1.32% | 32,646 |
| Feb 26, 2025 | 23.81 | 23.91 | 23.76 | 23.82 | 23.82 | -0.15% | 36,949 |
| Feb 25, 2025 | 23.81 | 23.90 | 23.77 | 23.85 | 23.85 | -0.21% | 30,571 |
| Feb 24, 2025 | 23.88 | 23.92 | 23.82 | 23.90 | 23.90 | -0.15% | 49,771 |
| Feb 21, 2025 | 24.15 | 24.18 | 23.93 | 23.94 | 23.94 | -1.46% | 68,495 |
| Feb 20, 2025 | 24.33 | 24.39 | 24.21 | 24.29 | 24.29 | 0.70% | 29,029 |
| Feb 19, 2025 | 24.09 | 24.14 | 24.07 | 24.12 | 24.12 | 0.04% | 84,202 |
| Feb 18, 2025 | 24.09 | 24.16 | 24.05 | 24.11 | 24.11 | -0.33% | 108,141 |
| Feb 14, 2025 | 24.28 | 24.29 | 24.13 | 24.19 | 24.19 | -1.22% | 53,358 |
| Feb 13, 2025 | 24.40 | 24.55 | 24.35 | 24.49 | 24.49 | 1.03% | 36,512 |
| Feb 12, 2025 | 24.31 | 24.37 | 24.24 | 24.24 | 24.24 | -0.81% | 52,332 |
| Feb 11, 2025 | 24.46 | 24.54 | 24.43 | 24.44 | 24.44 | -1.02% | 63,247 |
| Feb 10, 2025 | 24.63 | 24.72 | 24.62 | 24.69 | 24.69 | 0.24% | 25,846 |
| Feb 7, 2025 | 24.79 | 24.85 | 24.61 | 24.63 | 24.63 | -0.81% | 32,822 |
| Feb 6, 2025 | 24.83 | 24.89 | 24.80 | 24.83 | 24.83 | -1.00% | 34,256 |
| Feb 5, 2025 | 25.03 | 25.10 | 24.98 | 25.08 | 25.08 | - | 45,065 |
| Feb 4, 2025 | 25.01 | 25.17 | 25.01 | 25.08 | 25.08 | 1.33% | 48,718 |
| Feb 3, 2025 | 24.73 | 24.87 | 24.64 | 24.75 | 24.75 | -0.72% | 65,885 |
| Jan 31, 2025 | 25.02 | 25.10 | 24.93 | 24.93 | 24.93 | 0.08% | 19,912 |
| Jan 30, 2025 | 24.92 | 24.97 | 24.87 | 24.91 | 24.91 | 0.77% | 40,437 |
| Jan 29, 2025 | 24.71 | 24.76 | 24.66 | 24.72 | 24.72 | 0.94% | 19,486 |
| Jan 28, 2025 | 24.56 | 24.56 | 24.40 | 24.49 | 24.49 | -0.33% | 41,429 |
| Jan 27, 2025 | 24.51 | 24.57 | 24.41 | 24.57 | 24.57 | -1.33% | 55,336 |
| Jan 24, 2025 | 24.88 | 24.94 | 24.82 | 24.90 | 24.90 | -0.32% | 76,887 |
| Jan 23, 2025 | 24.99 | 25.06 | 24.96 | 24.98 | 24.98 | 1.01% | 36,846 |
| Jan 22, 2025 | 24.80 | 24.82 | 24.73 | 24.73 | 24.73 | -0.60% | 47,599 |