ALPS/Kotak India ESG Fund Class I (INDIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.66
-0.03 (-0.17%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.17% |
| Aug 6, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.34% |
| Aug 5, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.34% |
| Aug 4, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.06% |
| Aug 1, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.17% |
| Jul 31, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.17% |
| Jul 30, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -1.23% |
| Jul 29, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.56% |
| Jul 28, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -1.16% |
| Jul 25, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.55% |
| Jul 24, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.87% |
| Jul 23, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.16% |
| Jul 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Jul 21, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.88% |
| Jul 18, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.88% |
| Jul 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.22% |
| Jul 16, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.33% |
| Jul 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.44% |
| Jul 14, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.11% |
| Jul 11, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.82% |
| Jul 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.76% |
| Jul 9, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.05% |
| Jul 8, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.71% |
| Jul 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.03% |
| Jul 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.27% |
| Jul 2, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.05% |
| Jul 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% |
| Jun 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.22% |
| Jun 27, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 0.27% |
| Jun 26, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.21% |
| Jun 25, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.50% |
| Jun 24, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 1.35% |
| Jun 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.11% |
| Jun 20, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.34% |
| Jun 18, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.22% |
| Jun 17, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.95% |
| Jun 16, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.96% |
| Jun 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.22% |
| Jun 12, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.83% |
| Jun 11, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.06% |
| Jun 10, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
| Jun 9, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.11% |
| Jun 6, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 1.51% |
| Jun 5, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.84% |
| Jun 4, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.17% |
| Jun 3, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.73% |
| Jun 2, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.84% |
| May 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.22% |
| May 29, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.06% |
| May 28, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.11% |