Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
24.47
+0.16 (0.66%)
Jan 2, 2026, 11:10 AM EST - Market open
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 24.28 | 24.36 | 24.25 | 24.31 | 24.31 | 0.79% | 49,530 |
| Dec 30, 2025 | 24.03 | 24.15 | 24.03 | 24.12 | 24.12 | 0.12% | 86,456 |
| Dec 29, 2025 | 24.09 | 24.19 | 24.01 | 24.09 | 24.09 | -0.62% | 118,464 |
| Dec 26, 2025 | 24.31 | 24.34 | 24.18 | 24.24 | 24.24 | -0.25% | 90,212 |
| Dec 24, 2025 | 24.35 | 24.35 | 24.26 | 24.30 | 24.30 | -0.69% | 57,273 |
| Dec 23, 2025 | 24.33 | 24.54 | 24.33 | 24.47 | 24.47 | 0.53% | 53,306 |
| Dec 22, 2025 | 24.45 | 24.47 | 24.28 | 24.34 | 24.34 | -6.89% | 60,997 |
| Dec 19, 2025 | 25.94 | 26.31 | 25.94 | 26.14 | 24.34 | 1.75% | 54,802 |
| Dec 18, 2025 | 25.61 | 25.79 | 25.61 | 25.69 | 23.92 | 0.71% | 48,200 |
| Dec 17, 2025 | 25.56 | 25.61 | 25.49 | 25.51 | 23.76 | 0.04% | 26,396 |
| Dec 16, 2025 | 25.50 | 25.53 | 25.45 | 25.50 | 23.75 | -0.39% | 49,074 |
| Dec 15, 2025 | 25.64 | 25.67 | 25.60 | 25.60 | 23.84 | 0.12% | 26,449 |
| Dec 12, 2025 | 25.76 | 25.76 | 25.52 | 25.57 | 23.81 | -0.70% | 40,156 |
| Dec 11, 2025 | 25.72 | 25.85 | 25.71 | 25.75 | 23.98 | 0.03% | 21,301 |
| Dec 10, 2025 | 25.66 | 25.77 | 25.66 | 25.74 | 23.97 | 0.28% | 29,696 |
| Dec 9, 2025 | 25.63 | 25.72 | 25.62 | 25.67 | 23.91 | 0.31% | 36,593 |
| Dec 8, 2025 | 25.69 | 25.74 | 25.54 | 25.59 | 23.83 | -1.69% | 23,694 |
| Dec 5, 2025 | 26.05 | 26.08 | 26.00 | 26.03 | 24.24 | 0.27% | 23,468 |
| Dec 4, 2025 | 25.95 | 25.98 | 25.90 | 25.96 | 24.18 | 0.97% | 30,844 |
| Dec 3, 2025 | 25.73 | 25.82 | 25.64 | 25.71 | 23.94 | -1.02% | 36,429 |
| Dec 2, 2025 | 26.03 | 26.03 | 25.83 | 25.98 | 24.19 | -0.86% | 75,308 |
| Dec 1, 2025 | 26.18 | 26.27 | 26.13 | 26.20 | 24.40 | -0.95% | 27,016 |
| Nov 28, 2025 | 26.37 | 26.45 | 26.32 | 26.45 | 24.63 | 0.65% | 34,956 |
| Nov 26, 2025 | 26.29 | 26.35 | 26.22 | 26.28 | 24.47 | 0.69% | 35,070 |
| Nov 25, 2025 | 26.00 | 26.12 | 25.99 | 26.10 | 24.31 | -0.12% | 42,120 |
| Nov 24, 2025 | 26.09 | 26.18 | 26.08 | 26.13 | 24.34 | -0.03% | 19,241 |
| Nov 21, 2025 | 26.07 | 26.18 | 26.01 | 26.14 | 24.34 | -1.06% | 38,063 |
| Nov 20, 2025 | 26.60 | 26.60 | 26.36 | 26.42 | 24.60 | -0.23% | 30,629 |
| Nov 19, 2025 | 26.50 | 26.54 | 26.42 | 26.48 | 24.66 | 0.38% | 350,967 |
| Nov 18, 2025 | 26.32 | 26.43 | 26.27 | 26.38 | 24.57 | -0.11% | 24,350 |
| Nov 17, 2025 | 26.46 | 26.49 | 26.34 | 26.41 | 24.60 | 0.08% | 17,269 |
| Nov 14, 2025 | 26.27 | 26.49 | 26.27 | 26.39 | 24.58 | 0.78% | 26,597 |
| Nov 13, 2025 | 26.35 | 26.35 | 26.18 | 26.19 | 24.39 | -0.70% | 29,485 |
| Nov 12, 2025 | 26.34 | 26.39 | 26.34 | 26.37 | 24.56 | -0.60% | 9,169 |
| Nov 11, 2025 | 26.34 | 26.53 | 26.34 | 26.53 | 24.71 | 1.34% | 12,011 |
| Nov 10, 2025 | 26.12 | 26.22 | 26.11 | 26.18 | 24.38 | 0.81% | 30,828 |
| Nov 7, 2025 | 25.99 | 26.00 | 25.87 | 25.97 | 24.19 | 0.19% | 24,542 |
| Nov 6, 2025 | 26.08 | 26.08 | 25.89 | 25.92 | 24.14 | -1.34% | 23,651 |
| Nov 5, 2025 | 26.24 | 26.33 | 26.15 | 26.27 | 24.47 | 0.45% | 31,589 |
| Nov 4, 2025 | 26.14 | 26.23 | 26.06 | 26.15 | 24.36 | -0.40% | 21,369 |
| Nov 3, 2025 | 26.19 | 26.27 | 26.12 | 26.26 | 24.46 | 1.12% | 37,894 |
| Oct 31, 2025 | 26.10 | 26.13 | 25.94 | 25.97 | 24.19 | -1.10% | 14,672 |
| Oct 30, 2025 | 26.36 | 26.36 | 26.20 | 26.26 | 24.46 | -0.30% | 26,477 |
| Oct 29, 2025 | 26.43 | 26.54 | 26.31 | 26.34 | 24.53 | -0.30% | 46,995 |
| Oct 28, 2025 | 26.33 | 26.43 | 26.33 | 26.42 | 24.60 | -0.34% | 16,422 |
| Oct 27, 2025 | 26.39 | 26.51 | 26.39 | 26.51 | 24.69 | 0.84% | 56,160 |
| Oct 24, 2025 | 26.32 | 26.33 | 26.27 | 26.29 | 24.48 | -0.53% | 21,031 |
| Oct 23, 2025 | 26.44 | 26.48 | 26.32 | 26.43 | 24.61 | -0.75% | 41,670 |
| Oct 22, 2025 | 26.55 | 26.75 | 26.55 | 26.63 | 24.80 | 1.60% | 41,265 |
| Oct 21, 2025 | 26.28 | 26.30 | 26.21 | 26.21 | 24.41 | -0.79% | 24,228 |