Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
26.95
-0.15 (-0.55%)
Jun 30, 2025, 4:00 PM - Market closed
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 26.63 | 26.71 | 26.55 | 26.68 | 26.68 | 0.53% | 35,767 |
| Jun 24, 2025 | 26.48 | 26.59 | 26.45 | 26.54 | 26.54 | 0.91% | 161,387 |
| Jun 23, 2025 | 26.20 | 26.32 | 26.13 | 26.30 | 26.30 | 0.45% | 31,840 |
| Jun 20, 2025 | 26.30 | 26.34 | 26.18 | 26.18 | 26.18 | -0.03% | 29,877 |
| Jun 18, 2025 | 26.15 | 26.23 | 26.11 | 26.19 | 26.19 | -0.08% | 17,057 |
| Jun 17, 2025 | 26.41 | 26.43 | 26.18 | 26.21 | 26.21 | -1.28% | 35,207 |
| Jun 16, 2025 | 26.57 | 26.70 | 26.52 | 26.55 | 26.55 | 0.99% | 14,222 |
| Jun 13, 2025 | 26.43 | 26.43 | 26.24 | 26.29 | 26.29 | -1.54% | 20,687 |
| Jun 12, 2025 | 26.64 | 26.70 | 26.61 | 26.70 | 26.70 | -1.00% | 27,059 |
| Jun 11, 2025 | 26.98 | 26.99 | 26.81 | 26.97 | 26.97 | 0.28% | 17,652 |
| Jun 10, 2025 | 26.91 | 26.91 | 26.84 | 26.89 | 26.89 | -0.13% | 13,598 |
| Jun 9, 2025 | 26.89 | 26.96 | 26.80 | 26.93 | 26.93 | 0.79% | 33,378 |
| Jun 6, 2025 | 26.72 | 26.79 | 26.67 | 26.72 | 26.72 | 1.10% | 47,993 |
| Jun 5, 2025 | 26.49 | 26.52 | 26.31 | 26.43 | 26.43 | 0.38% | 42,025 |
| Jun 4, 2025 | 26.39 | 26.39 | 26.28 | 26.33 | 26.33 | -0.08% | 29,397 |
| Jun 3, 2025 | 26.33 | 26.37 | 26.28 | 26.35 | 26.35 | -0.94% | 76,728 |
| Jun 2, 2025 | 26.55 | 26.60 | 26.42 | 26.60 | 26.60 | 0.45% | 38,170 |
| May 30, 2025 | 26.51 | 26.51 | 26.23 | 26.48 | 26.48 | -0.56% | 37,038 |
| May 29, 2025 | 26.55 | 26.63 | 26.38 | 26.63 | 26.63 | 0.45% | 20,955 |
| May 28, 2025 | 26.42 | 26.52 | 26.40 | 26.51 | 26.51 | -0.26% | 26,603 |
| May 27, 2025 | 26.62 | 26.65 | 26.51 | 26.58 | 26.58 | -0.08% | 21,437 |
| May 23, 2025 | 26.34 | 26.67 | 26.29 | 26.60 | 26.60 | 1.64% | 28,218 |
| May 22, 2025 | 26.17 | 26.30 | 26.10 | 26.17 | 26.17 | -0.61% | 32,637 |
| May 21, 2025 | 26.28 | 26.49 | 26.26 | 26.33 | 26.33 | -0.11% | 28,354 |
| May 20, 2025 | 26.32 | 26.40 | 26.21 | 26.36 | 26.36 | -1.22% | 75,223 |
| May 19, 2025 | 26.53 | 26.72 | 26.50 | 26.69 | 26.69 | 0.21% | 21,327 |
| May 16, 2025 | 26.58 | 26.66 | 26.48 | 26.63 | 26.63 | 0.04% | 39,565 |
| May 15, 2025 | 26.55 | 26.69 | 26.55 | 26.62 | 26.62 | 1.28% | 12,795 |
| May 14, 2025 | 26.22 | 26.38 | 26.19 | 26.28 | 26.28 | -0.10% | 15,385 |
| May 13, 2025 | 26.35 | 26.41 | 26.15 | 26.31 | 26.31 | -0.45% | 43,993 |
| May 12, 2025 | 26.47 | 26.58 | 26.25 | 26.43 | 26.43 | 3.85% | 17,477 |
| May 9, 2025 | 25.51 | 25.65 | 25.29 | 25.45 | 25.45 | 1.52% | 24,483 |
| May 8, 2025 | 25.46 | 25.46 | 24.94 | 25.07 | 25.07 | -3.09% | 129,664 |
| May 7, 2025 | 25.95 | 26.05 | 25.79 | 25.87 | 25.87 | -0.50% | 31,084 |
| May 6, 2025 | 26.16 | 26.16 | 26.00 | 26.00 | 26.00 | -1.22% | 82,304 |
| May 5, 2025 | 26.33 | 26.40 | 26.28 | 26.32 | 26.32 | 0.50% | 22,681 |
| May 2, 2025 | 26.18 | 26.19 | 26.08 | 26.19 | 26.19 | 0.81% | 31,469 |
| May 1, 2025 | 26.00 | 26.02 | 25.85 | 25.98 | 25.98 | 0.27% | 28,249 |
| Apr 30, 2025 | 25.88 | 25.98 | 25.79 | 25.91 | 25.91 | -0.04% | 19,361 |
| Apr 29, 2025 | 25.88 | 25.97 | 25.85 | 25.92 | 25.92 | 0.74% | 32,984 |
| Apr 28, 2025 | 25.88 | 25.91 | 25.68 | 25.73 | 25.73 | 0.70% | 21,289 |
| Apr 25, 2025 | 25.57 | 25.61 | 25.48 | 25.55 | 25.55 | -1.66% | 37,915 |
| Apr 24, 2025 | 25.83 | 26.00 | 25.83 | 25.98 | 25.98 | 0.81% | 179,934 |
| Apr 23, 2025 | 25.93 | 26.10 | 25.77 | 25.77 | 25.77 | -0.73% | 40,677 |
| Apr 22, 2025 | 25.95 | 26.03 | 25.90 | 25.96 | 25.96 | 0.89% | 33,636 |
| Apr 21, 2025 | 25.79 | 25.84 | 25.62 | 25.73 | 25.73 | 1.46% | 48,622 |
| Apr 17, 2025 | 25.15 | 25.50 | 25.15 | 25.36 | 25.36 | 2.51% | 56,695 |