Invesco India ETF (PIN)
NYSEARCA: PIN · Real-Time Price · USD
25.71
+0.16 (0.63%)
Apr 28, 2025, 4:00 PM EDT - Market closed
PIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 25.88 | 25.91 | 25.68 | 25.73 | 25.73 | 0.70% | 21,288 |
| 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 |
| Apr 16, 2025 | 24.86 | 25.07 | 24.70 | 24.74 | 24.74 | -0.36% | 109,291 |
| Apr 15, 2025 | 24.94 | 24.99 | 24.71 | 24.83 | 24.83 | 0.32% | 122,799 |
| Apr 14, 2025 | 24.76 | 24.82 | 24.60 | 24.75 | 24.75 | 1.35% | 64,073 |
| Apr 11, 2025 | 24.26 | 24.50 | 24.18 | 24.42 | 24.42 | - | 58,281 |
| Apr 10, 2025 | 24.53 | 24.59 | 24.17 | 24.42 | 24.42 | -1.09% | 20,495 |
| Apr 9, 2025 | 23.83 | 24.85 | 23.56 | 24.69 | 24.69 | 3.52% | 65,026 |
| Apr 8, 2025 | 24.17 | 24.33 | 23.69 | 23.85 | 23.85 | 0.97% | 42,766 |
| Apr 7, 2025 | 23.10 | 23.92 | 23.10 | 23.62 | 23.62 | -0.76% | 139,107 |
| Apr 4, 2025 | 24.12 | 24.16 | 23.80 | 23.80 | 23.80 | -4.30% | 70,004 |
| Apr 3, 2025 | 24.84 | 24.99 | 24.84 | 24.87 | 24.87 | -1.03% | 112,166 |
| Apr 2, 2025 | 24.91 | 25.15 | 24.91 | 25.13 | 25.13 | 1.05% | 20,934 |
| 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 |