Skip to main content
Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
26.14
+0.37 (1.44%)
Jan 2, 2025, 4:00 PM EST - Market closed

PIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202425.8125.8825.7125.7725.770.04%44,299
Dec 30, 202425.8425.8425.7125.7625.76-1.00%68,218
Dec 27, 202425.9626.0425.9126.0226.02-0.23%178,392
Dec 26, 202426.0326.0926.0026.0826.080.04%91,133
Dec 24, 202425.9826.1125.9826.0726.07-45,648
Dec 23, 202426.0126.2025.9126.0726.07-8.07%64,781
Dec 20, 202428.2428.4828.1528.3626.17-0.32%80,700
Dec 19, 202428.5628.5628.4328.4526.250.42%33,274
Dec 18, 202428.9728.9728.3128.3326.14-2.28%37,705
Dec 17, 202429.0229.0328.8528.9926.75-0.85%36,369
Dec 16, 202429.2329.2829.1929.2426.98-0.10%22,507
Dec 13, 202429.2529.3729.2329.2727.010.34%23,182
Dec 12, 202429.2229.2329.0529.1726.91-0.18%248,756
Dec 11, 202429.2629.3129.2029.2226.960.66%17,371
Dec 10, 202429.1229.1428.9829.0326.78-0.37%22,810
Dec 9, 202429.1829.2529.1129.1426.88-0.35%43,719
Dec 6, 202429.2429.2729.1129.2426.980.21%247,569
Dec 5, 202428.9129.2928.9129.1826.920.97%30,595
Dec 4, 202428.9228.9428.8328.9026.66-0.14%24,966
Dec 3, 202428.9028.9528.8228.9426.700.84%15,995
Dec 2, 202428.7928.8328.6528.7026.48-0.24%17,036
Nov 29, 202428.6528.8128.6028.7726.540.14%20,392
Nov 27, 202428.8628.9028.7128.7326.510.03%14,147
Nov 26, 202428.7728.9028.7028.7226.50-0.38%23,309
Nov 25, 202428.7628.9928.7628.8326.601.34%38,592
Nov 22, 202428.3528.6028.3428.4526.252.08%45,629
Nov 21, 202427.9127.9927.8327.8725.71-1.41%157,978
Nov 20, 202428.2628.3028.1728.2726.080.35%30,948
Nov 19, 202428.0028.2928.0028.1725.990.64%150,705
Nov 18, 202427.9528.0227.8927.9925.830.39%32,071
Nov 15, 202427.9028.0027.8027.8825.72-0.50%50,437
Nov 14, 202427.8028.0227.8028.0225.850.11%63,286
Nov 13, 202428.0528.0527.8027.9925.83-1.00%70,470
Nov 12, 202428.4228.4228.2028.2726.09-1.35%37,567
Nov 11, 202428.6428.7628.6228.6626.440.14%49,935
Nov 8, 202428.6828.7628.5128.6226.41-0.80%54,331
Nov 7, 202428.9328.9628.7228.8526.62-0.86%23,922
Nov 6, 202429.0429.1428.8929.1026.850.90%37,266
Nov 5, 202428.6428.8428.6028.8426.610.98%18,009
Nov 4, 202428.6228.6628.5428.5626.35-1.24%24,965
Nov 1, 202428.7929.0028.7828.9226.680.52%6,766
Oct 31, 202428.8328.9028.7028.7726.54-0.45%18,853
Oct 30, 202428.8829.0228.8828.9026.66-0.65%11,069
Oct 29, 202429.0629.1528.9429.0926.840.52%20,116
Oct 28, 202428.7328.9528.7328.9426.700.80%16,337
Oct 25, 202428.9228.9228.6528.7126.49-1.20%36,870
Oct 24, 202429.0929.1929.0029.0626.810.03%28,968
Oct 23, 202429.0729.1929.0029.0526.80-0.38%23,443
Oct 22, 202429.1829.1829.0029.1626.90-0.98%60,524
Oct 21, 202429.5029.5729.4529.4527.17-0.84%18,418
Oct 18, 202429.7129.7729.5029.7027.400.41%25,401
Oct 17, 202429.6829.7129.5229.5827.29-1.37%36,447
Oct 16, 202429.9529.9929.8229.9927.670.33%26,075
Oct 15, 202430.0230.1029.8029.8927.58-0.37%32,440
Oct 14, 202430.0430.1329.8630.0027.680.30%28,439
Oct 11, 202429.9030.0229.7929.9127.600.17%15,823
Oct 10, 202430.0030.0029.8529.8627.55-1.09%25,035
Oct 9, 202430.1230.2030.0330.1927.850.56%12,245
Oct 8, 202429.8930.0229.8230.0227.702.18%33,609
Oct 7, 202429.6629.6629.2429.3827.11-1.64%57,324
Oct 4, 202429.8929.8929.7829.8727.56-0.57%22,441
Oct 3, 202430.2330.2530.0230.0427.72-0.96%57,339
Oct 2, 202430.5530.5530.3130.3327.98-0.23%17,197
Oct 1, 202430.6730.6930.3530.4028.05-1.01%46,520
Sep 30, 202430.7630.7630.4530.7128.33-1.07%82,926
Sep 27, 202431.1131.1730.9731.0428.64-0.22%14,667
Sep 26, 202431.0631.1631.0031.1128.700.68%19,486
Sep 25, 202430.9630.9730.7830.9028.510.39%29,599
Sep 24, 202431.0031.0030.7730.7828.40-0.55%111,634
Sep 23, 202430.9731.0630.8230.9528.561.04%65,834
Sep 20, 202430.7230.8930.5930.6328.260.66%112,749
Sep 19, 202430.3630.4630.2530.4328.080.66%21,799
Sep 18, 202430.3130.4130.1630.2327.89-0.53%21,435
Sep 17, 202430.3930.4830.3130.3928.04-0.08%33,065
Sep 16, 202430.4430.5130.3130.4128.060.34%20,550
Sep 13, 202430.3630.4630.3130.3127.97-0.03%15,947
Sep 12, 202430.2030.3930.0930.3227.970.86%118,363
Sep 11, 202430.0330.0629.6930.0627.740.13%21,831
Sep 10, 202429.9730.0729.8830.0227.700.87%94,210
Sep 9, 202429.7529.8929.6429.7627.460.34%129,979
Sep 6, 202429.8529.8529.6029.6627.37-1.26%52,979
Sep 5, 202430.0030.1429.9730.0427.72-0.19%13,684
Sep 4, 202430.0630.1930.0630.1027.770.22%37,690
Sep 3, 202430.1530.1529.9330.0327.71-0.56%17,727
Aug 30, 202430.2230.3530.1030.2027.860.63%37,613
Aug 29, 202430.1330.1530.0130.0127.69-0.20%136,830
Aug 28, 202429.9730.0829.9130.0727.740.40%23,580
Aug 27, 202430.0130.0529.8929.9527.63-0.23%16,888
Aug 26, 202430.0330.1429.9030.0227.700.13%26,762
Aug 23, 202429.7929.9829.6329.9827.660.40%23,498
Aug 22, 202429.8129.9429.7329.8627.550.17%14,100
Aug 21, 202429.6929.8429.6929.8127.500.51%58,143
Aug 20, 202429.7129.7729.6129.6627.37-0.44%14,577
Aug 19, 202429.6929.8329.6929.7927.490.61%24,464
Aug 16, 202429.5329.6929.5329.6127.320.44%54,955
Aug 15, 202429.3029.5029.2929.4827.201.62%30,746
Aug 14, 202429.0829.1328.9529.0126.77-0.41%36,942
Aug 13, 202429.0929.2128.9929.1326.88-0.51%65,136
Aug 12, 202429.3729.3729.2829.2827.02-0.17%12,066
Aug 9, 202429.3029.4329.2529.3327.06-0.14%31,926