iShares MSCI India ETF (BMV:INDA)
Mexico · Delayed Price · Currency is MXN 886.00
-6.30 (-0.71%)
At close: Mar 9, 2026
BMV:INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 933.58 | 933.58 | 933.58 | 933.58 | 933.58 | -0.91% | 1,193 |
| Jan 15, 2026 | 945.00 | 945.00 | 940.80 | 942.20 | 942.20 | -0.30% | 5,671 |
| Jan 14, 2026 | 942.24 | 945.00 | 942.24 | 945.00 | 945.00 | 0.02% | 2,389 |
| Jan 13, 2026 | 950.00 | 950.00 | 944.79 | 944.79 | 944.79 | -1.35% | 170 |
| Jan 12, 2026 | 955.00 | 957.69 | 955.00 | 957.69 | 957.69 | 0.17% | 11,023 |
| Jan 9, 2026 | 965.00 | 965.00 | 955.00 | 956.10 | 956.10 | -0.91% | 2,427 |
| Jan 8, 2026 | 970.00 | 970.00 | 964.00 | 964.86 | 964.86 | -0.82% | 177 |
| Jan 7, 2026 | 976.66 | 976.66 | 972.80 | 972.80 | 972.80 | 0.09% | 339,897 |
| Jan 6, 2026 | 972.00 | 972.19 | 971.06 | 971.93 | 971.93 | -0.13% | 8,450 |
| Jan 5, 2026 | 971.01 | 973.20 | 971.01 | 973.20 | 973.20 | -0.49% | 101,076 |
| Jan 2, 2026 | 978.00 | 978.00 | 970.32 | 978.00 | 978.00 | 0.82% | 183 |
| Dec 31, 2025 | 970.00 | 970.00 | 970.00 | 970.00 | 970.00 | 0.21% | 40 |
| Dec 30, 2025 | 965.00 | 968.00 | 963.28 | 968.00 | 968.00 | 0.64% | 5,792 |
| Dec 29, 2025 | 960.70 | 965.01 | 960.70 | 961.89 | 961.89 | -0.25% | 3,083 |
| Dec 26, 2025 | 968.54 | 968.54 | 964.28 | 964.28 | 964.28 | -0.44% | 130 |
| Dec 24, 2025 | 970.00 | 972.00 | 964.00 | 968.54 | 968.54 | -1.17% | 6,198 |
| Dec 23, 2025 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | 0.67% | 13 |