iShares MSCI India ETF (BMV:INDA)
Mexico · Delayed Price · Currency is MXN 835.00
+6.62 (0.80%)
Last updated: Sep 21, 2026, 12:46 PM CST
BMV:INDA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 0.80% | 15 |
| Sep 18, 2026 | 829.00 | 829.00 | 827.67 | 828.38 | 828.38 | 0.29% | 18,929 |
| Sep 17, 2026 | 820.38 | 826.00 | 820.38 | 826.00 | 826.00 | 0.14% | 34 |
| Sep 15, 2026 | 828.99 | 828.99 | 824.83 | 824.83 | 824.83 | -0.50% | 64 |
| Sep 14, 2026 | 828.00 | 829.01 | 827.01 | 829.01 | 829.01 | 1.43% | 52 |
| Sep 10, 2026 | 817.33 | 817.33 | 817.33 | 817.33 | 817.33 | -0.57% | 36,478 |
| Sep 9, 2026 | 823.00 | 823.00 | 822.00 | 822.00 | 822.00 | -1.56% | 850 |
| Sep 8, 2026 | 838.50 | 838.50 | 835.00 | 835.00 | 835.00 | -1.76% | 53 |
| Sep 7, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.83% | 132 |
| Sep 4, 2026 | 842.01 | 843.00 | 842.01 | 842.98 | 842.98 | -0.23% | 52 |
| Sep 3, 2026 | 844.56 | 844.94 | 844.56 | 844.94 | 844.94 | -0.36% | 23,606 |
| Sep 2, 2026 | 844.51 | 848.00 | 844.51 | 848.00 | 848.00 | 0.41% | 629 |
| Sep 1, 2026 | 844.00 | 844.50 | 844.00 | 844.50 | 844.50 | - | 66 |
| Aug 31, 2026 | 844.51 | 844.51 | 844.51 | 844.51 | 844.51 | 0.48% | 47 |
| Aug 27, 2026 | 840.50 | 840.50 | 840.50 | 840.50 | 840.50 | -1.29% | 105,112 |
| Aug 25, 2026 | 836.98 | 852.00 | 836.98 | 851.46 | 851.46 | 1.49% | 196 |
| Aug 24, 2026 | 840.00 | 840.00 | 838.00 | 839.00 | 839.00 | -0.40% | 95 |
| Aug 21, 2026 | 841.00 | 851.00 | 840.00 | 842.41 | 842.41 | 0.17% | 38 |
| Aug 20, 2026 | 840.30 | 841.00 | 840.30 | 841.00 | 841.00 | 0.05% | 164 |
| Aug 19, 2026 | 840.61 | 840.61 | 840.61 | 840.61 | 840.61 | -0.40% | 9,079 |
| Aug 18, 2026 | 845.00 | 846.79 | 844.00 | 844.00 | 844.00 | -0.12% | 55 |
| Aug 17, 2026 | 850.00 | 852.00 | 845.00 | 845.00 | 845.00 | -0.59% | 71 |
| Aug 14, 2026 | 851.00 | 851.00 | 846.00 | 850.00 | 850.00 | -0.25% | 58 |
| Aug 13, 2026 | 850.00 | 860.00 | 850.00 | 852.17 | 852.17 | 0.12% | 590 |
| Aug 12, 2026 | 855.00 | 855.00 | 851.14 | 851.14 | 851.14 | -0.68% | 195,914 |
| Aug 11, 2026 | 857.01 | 857.01 | 857.01 | 857.01 | 857.01 | -0.41% | 23 |
| Aug 10, 2026 | 862.00 | 865.00 | 859.00 | 860.58 | 860.58 | -0.22% | 698 |
| Aug 7, 2026 | 862.51 | 862.51 | 862.51 | 862.51 | 862.51 | -0.17% | 22 |
| Aug 6, 2026 | 865.50 | 865.50 | 864.00 | 864.01 | 864.01 | 0.17% | 72 |
| Aug 5, 2026 | 867.50 | 867.50 | 862.52 | 862.52 | 862.52 | -0.56% | 124 |
| Aug 4, 2026 | 870.00 | 870.00 | 867.36 | 867.37 | 867.37 | -0.32% | 635 |
| Aug 3, 2026 | 875.00 | 880.00 | 867.50 | 870.19 | 870.19 | 0.89% | 108 |
| Jul 31, 2026 | 862.00 | 863.49 | 862.00 | 862.50 | 862.50 | 0.12% | 438 |
| Jul 30, 2026 | 861.20 | 863.00 | 860.00 | 861.45 | 861.45 | 0.17% | 7,098 |
| Jul 29, 2026 | 864.99 | 864.99 | 860.00 | 860.00 | 860.00 | -0.58% | 14,076 |
| Jul 28, 2026 | 830.00 | 865.00 | 830.00 | 865.00 | 865.00 | 1.05% | 113 |
| Jul 27, 2026 | 850.00 | 856.00 | 850.00 | 856.00 | 856.00 | 1.78% | 72 |
| Jul 24, 2026 | 840.07 | 841.01 | 840.07 | 841.01 | 841.01 | 0.64% | 225 |
| Jul 23, 2026 | 838.00 | 838.00 | 835.01 | 835.70 | 835.70 | -0.49% | 1,162 |
| Jul 22, 2026 | 845.23 | 845.23 | 839.80 | 839.80 | 839.80 | -1.00% | 77 |
| Jul 21, 2026 | 848.27 | 848.27 | 848.26 | 848.26 | 848.26 | -0.72% | 174 |
| Jul 20, 2026 | 852.00 | 864.99 | 846.63 | 854.41 | 854.41 | -0.20% | 6,075 |
| Jul 17, 2026 | 855.01 | 856.12 | 855.01 | 856.12 | 856.12 | 0.85% | 57 |
| Jul 16, 2026 | 848.00 | 849.83 | 848.00 | 848.88 | 848.88 | 0.22% | 1,924 |
| Jul 15, 2026 | 849.00 | 849.00 | 847.00 | 847.00 | 847.00 | - | 111 |
| Jul 14, 2026 | 850.00 | 850.00 | 847.03 | 847.03 | 847.03 | -0.93% | 520 |
| Jul 13, 2026 | 855.02 | 857.00 | 855.00 | 855.00 | 855.00 | -0.79% | 38 |
| Jul 10, 2026 | 865.00 | 865.00 | 861.79 | 861.79 | 861.79 | 0.32% | 132 |
| Jul 9, 2026 | 860.00 | 860.00 | 859.00 | 859.00 | 859.00 | 0.47% | 593 |
| Jul 8, 2026 | 856.00 | 856.01 | 855.00 | 855.00 | 855.00 | -1.16% | 90 |