iShares MSCI India ETF (BMV:INDA)
Mexico · Delayed Price · Currency is MXN 838.01
+3.33 (0.40%)
Last updated: Apr 1, 2026, 8:48 AM CST
BMV:INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 831.01 | 838.01 | 831.01 | 838.01 | 838.01 | 0.40% | 17,439 |
| Mar 31, 2026 | 829.07 | 836.00 | 829.07 | 834.68 | 834.68 | 1.07% | 223 |
| Mar 30, 2026 | 829.99 | 829.99 | 825.85 | 825.85 | 825.85 | -0.50% | 9,662 |
| Mar 27, 2026 | 829.00 | 831.99 | 829.00 | 830.00 | 830.00 | -1.09% | 573 |
| Mar 26, 2026 | 835.01 | 839.17 | 835.00 | 839.17 | 839.17 | -0.69% | 52 |
| Mar 25, 2026 | 841.73 | 845.00 | 841.32 | 845.00 | 845.00 | 2.05% | 9,714 |
| Mar 24, 2026 | 849.99 | 849.99 | 827.66 | 828.00 | 828.00 | -2.42% | 264 |
| Mar 23, 2026 | 851.21 | 855.46 | 848.50 | 848.50 | 848.50 | 1.39% | 3,457 |
| Mar 20, 2026 | 843.00 | 843.00 | 836.89 | 836.89 | 836.89 | -0.66% | 7,370 |
| Mar 19, 2026 | 850.00 | 850.00 | 842.41 | 842.41 | 842.41 | -1.01% | 129 |
| Mar 18, 2026 | 858.00 | 858.00 | 850.51 | 851.01 | 851.01 | -0.81% | 34 |
| Mar 17, 2026 | 861.00 | 862.50 | 857.00 | 858.00 | 858.00 | -0.52% | 19,177 |
| Mar 13, 2026 | 863.00 | 863.00 | 859.75 | 862.50 | 862.50 | -0.40% | 69 |
| Mar 12, 2026 | 866.20 | 866.20 | 865.00 | 866.00 | 866.00 | -0.67% | 36,861 |
| Mar 11, 2026 | 881.00 | 881.00 | 870.95 | 871.80 | 871.80 | -0.93% | 59,308 |
| Mar 10, 2026 | 883.00 | 883.00 | 880.00 | 880.01 | 880.01 | -0.68% | 6,638 |
| Mar 9, 2026 | 886.50 | 886.50 | 877.40 | 886.00 | 886.00 | -0.71% | 22,470 |
| Mar 6, 2026 | 893.33 | 895.00 | 892.30 | 892.30 | 892.30 | 0.05% | 10,082 |
| Mar 5, 2026 | 885.02 | 892.50 | 885.02 | 891.86 | 891.86 | 1.23% | 24,086 |
| Mar 4, 2026 | 882.36 | 883.36 | 880.00 | 881.00 | 881.00 | -0.79% | 79 |
| Mar 3, 2026 | 885.21 | 888.00 | 872.60 | 888.00 | 888.00 | 0.32% | 913 |
| Mar 2, 2026 | 887.00 | 887.77 | 884.00 | 885.21 | 885.21 | -1.49% | 585 |
| Feb 27, 2026 | 903.00 | 903.00 | 898.00 | 898.56 | 898.56 | -0.60% | 1,443 |
| Feb 26, 2026 | 904.01 | 906.60 | 904.00 | 904.00 | 904.00 | -0.14% | 235 |
| Feb 24, 2026 | 915.00 | 915.00 | 904.34 | 905.25 | 905.25 | -0.32% | 1,025 |
| Feb 23, 2026 | 913.00 | 935.00 | 904.98 | 908.16 | 908.16 | -0.45% | 3,000 |
| Feb 20, 2026 | 915.00 | 915.00 | 912.20 | 912.24 | 912.24 | 1.10% | 6,306 |
| Feb 19, 2026 | 900.50 | 909.00 | 900.50 | 902.31 | 902.31 | -1.67% | 1,392 |
| Feb 18, 2026 | 915.99 | 917.60 | 913.80 | 917.60 | 917.60 | 0.18% | 1,698 |
| Feb 17, 2026 | 912.90 | 915.99 | 911.50 | 915.99 | 915.99 | 0.66% | 2,825 |
| Feb 16, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.32% | 27 |
| Feb 13, 2026 | 905.20 | 907.10 | 904.47 | 907.10 | 907.10 | -0.97% | 1,529 |
| Feb 12, 2026 | 918.00 | 918.00 | 916.00 | 916.00 | 916.00 | -0.41% | 1,202 |
| Feb 11, 2026 | 925.50 | 925.50 | 919.79 | 919.79 | 919.79 | -0.68% | 1,241 |
| Feb 10, 2026 | 926.06 | 926.06 | 926.06 | 926.06 | 926.06 | 0.77% | 10,227 |
| Feb 9, 2026 | 918.00 | 919.00 | 918.00 | 919.00 | 919.00 | 0.11% | 1,313 |
| Feb 6, 2026 | 920.00 | 921.00 | 918.00 | 918.00 | 918.00 | -0.36% | 327 |
| Feb 5, 2026 | 922.41 | 922.41 | 921.30 | 921.30 | 921.30 | -0.21% | 26,014 |
| Feb 4, 2026 | 930.00 | 930.00 | 923.28 | 923.28 | 923.28 | 0.80% | 4,529 |
| Feb 3, 2026 | 918.00 | 918.00 | 914.64 | 915.91 | 915.91 | 1.99% | 1,392 |
| Jan 30, 2026 | 894.88 | 900.00 | 894.88 | 898.00 | 898.00 | 0.92% | 2,310 |
| Jan 29, 2026 | 890.00 | 893.00 | 887.88 | 889.80 | 889.80 | 0.41% | 3,809 |
| Jan 28, 2026 | 895.36 | 895.36 | 884.83 | 886.20 | 886.20 | -0.33% | 4,753 |
| Jan 27, 2026 | 890.76 | 891.76 | 889.01 | 889.11 | 889.11 | -0.48% | 2,287 |
| Jan 26, 2026 | 889.00 | 893.57 | 889.00 | 893.44 | 893.44 | 0.36% | 97 |
| Jan 23, 2026 | 901.00 | 902.50 | 890.20 | 890.20 | 890.20 | -1.66% | 19,042 |
| Jan 22, 2026 | 907.50 | 910.01 | 905.20 | 905.20 | 905.20 | 0.37% | 3,196 |
| Jan 21, 2026 | 913.00 | 913.00 | 896.33 | 901.90 | 901.90 | -0.91% | 2,578 |
| Jan 20, 2026 | 961.00 | 961.00 | 910.20 | 910.20 | 910.20 | -5.29% | 24,937 |
| Jan 19, 2026 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 2.94% | 23 |