iShares MSCI India ETF (INDA.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:38PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 895.50 | 895.50 | 893.16 | 894.42 | 894.42 | 1,260 |
| 02 May 2024 | 893.00 | 900.58 | 893.00 | 898.75 | 898.75 | 490 |
| 30 Apr 2024 | 893.01 | 893.01 | 893.01 | 893.01 | 893.01 | 14 |
| 29 Apr 2024 | 895.33 | 895.35 | 892.70 | 892.70 | 892.70 | 245 |
| 26 Apr 2024 | 898.98 | 898.98 | 895.33 | 896.00 | 896.00 | 271 |
| 25 Apr 2024 | 896.01 | 896.01 | 896.01 | 896.01 | 896.01 | 37 |
| 24 Apr 2024 | 887.00 | 909.00 | 887.00 | 890.30 | 890.30 | 2,259 |
| 23 Apr 2024 | 885.00 | 885.00 | 883.48 | 883.58 | 883.58 | 5,574 |
| 22 Apr 2024 | 880.02 | 880.02 | 880.02 | 880.02 | 880.02 | 87 |
| 19 Apr 2024 | 876.00 | 880.99 | 876.00 | 878.31 | 878.31 | 555 |
| 18 Apr 2024 | 875.48 | 876.00 | 875.48 | 876.00 | 876.00 | 66 |
| 17 Apr 2024 | 865.78 | 865.78 | 865.78 | 865.78 | 865.78 | 1,445 |
| 16 Apr 2024 | 875.50 | 875.50 | 870.16 | 870.16 | 870.16 | 1,005 |
| 15 Apr 2024 | 864.97 | 864.97 | 856.03 | 856.03 | 856.03 | 415 |
| 12 Apr 2024 | 864.99 | 864.99 | 864.99 | 864.99 | 864.99 | 21 |
| 11 Apr 2024 | 859.73 | 861.00 | 859.00 | 860.23 | 860.23 | 2,434 |
| 10 Apr 2024 | 853.55 | 853.55 | 850.02 | 850.02 | 850.02 | 7,459 |
| 09 Apr 2024 | 855.50 | 860.85 | 855.01 | 860.80 | 860.80 | 11,553 |
| 08 Apr 2024 | 857.00 | 857.00 | 855.30 | 855.30 | 855.30 | 44 |
| 05 Apr 2024 | 855.95 | 857.00 | 854.90 | 856.00 | 856.00 | 56 |
| 04 Apr 2024 | 858.11 | 865.98 | 857.00 | 859.25 | 859.25 | 208 |
| 03 Apr 2024 | 854.70 | 854.91 | 854.70 | 854.91 | 854.91 | 39 |
| 02 Apr 2024 | 855.00 | 857.99 | 853.87 | 857.99 | 857.99 | 3,387 |
| 01 Apr 2024 | 853.00 | 859.34 | 853.00 | 855.04 | 855.04 | 740 |
| 27 Mar 2024 | 846.88 | 846.88 | 846.88 | 846.88 | 846.88 | 21 |
| 26 Mar 2024 | 865.98 | 865.98 | 846.87 | 846.87 | 846.87 | 1,327 |
| 25 Mar 2024 | 846.00 | 846.00 | 845.00 | 845.00 | 845.00 | 37 |
| 22 Mar 2024 | 845.80 | 866.96 | 845.80 | 846.00 | 846.00 | 149,867 |
| 21 Mar 2024 | 842.01 | 850.00 | 842.01 | 849.00 | 849.00 | 4,431 |
| 20 Mar 2024 | 844.90 | 844.90 | 840.53 | 841.45 | 841.45 | 15,842 |
| 19 Mar 2024 | 848.41 | 848.41 | 843.56 | 844.00 | 844.00 | 4,480 |
| 15 Mar 2024 | 845.25 | 845.25 | 843.67 | 844.70 | 844.70 | 387 |
| 14 Mar 2024 | 846.01 | 846.92 | 846.01 | 846.92 | 846.92 | 930 |
| 13 Mar 2024 | 863.10 | 863.10 | 834.02 | 840.55 | 840.55 | 16,935 |
| 12 Mar 2024 | 874.69 | 875.00 | 874.69 | 875.00 | 875.00 | 106 |
| 11 Mar 2024 | 879.00 | 880.00 | 871.30 | 872.95 | 872.95 | 20,739 |
| 08 Mar 2024 | 879.50 | 880.00 | 879.02 | 879.02 | 879.02 | 379 |
| 07 Mar 2024 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | - |
| 06 Mar 2024 | 877.40 | 880.00 | 877.40 | 880.00 | 880.00 | 3,581 |
| 05 Mar 2024 | 881.57 | 882.50 | 877.00 | 877.00 | 877.00 | 422 |
| 04 Mar 2024 | 881.03 | 885.44 | 881.03 | 885.44 | 885.44 | 148 |
| 01 Mar 2024 | 885.20 | 899.96 | 877.36 | 885.00 | 885.00 | 1,140 |
| 29 Feb 2024 | 873.00 | 873.00 | 873.00 | 873.00 | 873.00 | - |
| 28 Feb 2024 | 879.00 | 879.00 | 873.00 | 873.00 | 873.00 | 36 |
| 27 Feb 2024 | 880.12 | 880.80 | 880.12 | 880.80 | 880.80 | 184,123 |
| 26 Feb 2024 | 882.50 | 882.52 | 880.83 | 882.52 | 882.52 | 294 |
| 23 Feb 2024 | 890.20 | 890.20 | 885.89 | 888.70 | 888.70 | 13,106 |
| 22 Feb 2024 | 883.74 | 883.74 | 883.74 | 883.74 | 883.74 | 10 |
| 21 Feb 2024 | 874.00 | 874.00 | 870.00 | 870.00 | 870.00 | 1,842 |
| 20 Feb 2024 | 878.00 | 899.99 | 877.50 | 879.00 | 879.00 | 1,125 |
| 19 Feb 2024 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 5 |
| 16 Feb 2024 | 874.01 | 874.01 | 873.66 | 873.66 | 873.66 | 253 |
| 15 Feb 2024 | 869.80 | 894.39 | 865.00 | 894.39 | 894.39 | 551 |
| 14 Feb 2024 | 867.23 | 869.00 | 859.80 | 859.80 | 859.80 | 726 |
| 13 Feb 2024 | 858.50 | 858.50 | 858.50 | 858.50 | 858.50 | 315 |
| 12 Feb 2024 | 860.00 | 861.00 | 859.99 | 861.00 | 861.00 | 2,950 |
| 09 Feb 2024 | 865.99 | 870.31 | 865.99 | 870.31 | 870.31 | 102 |
| 08 Feb 2024 | 864.69 | 864.94 | 864.69 | 864.94 | 864.94 | 1,327 |
| 07 Feb 2024 | 864.69 | 864.69 | 864.69 | 864.69 | 864.69 | - |
| 06 Feb 2024 | 864.69 | 864.69 | 864.69 | 864.69 | 864.69 | 3,864 |
| 02 Feb 2024 | 875.49 | 885.79 | 867.00 | 867.99 | 867.99 | 3,028 |
| 01 Feb 2024 | 860.00 | 860.00 | 857.77 | 857.77 | 857.77 | 3,129 |
| 31 Jan 2024 | 862.60 | 863.00 | 860.20 | 860.52 | 860.52 | 756 |
| 30 Jan 2024 | 862.50 | 862.50 | 862.50 | 862.50 | 862.50 | - |
| 29 Jan 2024 | 860.00 | 862.50 | 860.00 | 862.50 | 862.50 | 1,169 |
| 26 Jan 2024 | 817.56 | 817.56 | 817.56 | 817.56 | 817.56 | - |
| 25 Jan 2024 | 847.00 | 847.00 | 817.56 | 817.56 | 817.56 | 133 |
| 24 Jan 2024 | 843.00 | 846.26 | 843.00 | 846.26 | 846.26 | 2,694 |
| 23 Jan 2024 | 850.00 | 850.00 | 842.50 | 843.29 | 843.29 | 1,763 |
| 22 Jan 2024 | 856.35 | 856.35 | 856.35 | 856.35 | 856.35 | 106,955 |
| 19 Jan 2024 | 841.22 | 841.22 | 841.22 | 841.22 | 841.22 | 10 |
| 18 Jan 2024 | 849.70 | 849.70 | 841.22 | 841.22 | 841.22 | 7,727 |
| 17 Jan 2024 | 851.37 | 851.37 | 851.37 | 851.37 | 851.37 | - |
| 16 Jan 2024 | 850.00 | 851.37 | 850.00 | 851.37 | 851.37 | 7,622 |
| 15 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 12 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 11 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 10 Jan 2024 | 842.00 | 842.00 | 830.00 | 830.00 | 830.00 | 47 |
| 09 Jan 2024 | 822.53 | 822.53 | 822.53 | 822.53 | 822.53 | - |
| 08 Jan 2024 | 826.00 | 828.00 | 822.53 | 822.53 | 822.53 | 3,828 |
| 05 Jan 2024 | 836.97 | 836.97 | 827.50 | 827.70 | 827.70 | 45,024 |
| 04 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 03 Jan 2024 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | - |
| 02 Jan 2024 | 870.00 | 870.00 | 830.00 | 830.00 | 830.00 | 821 |
| 29 Dec 2023 | 825.15 | 825.15 | 825.15 | 825.15 | 825.15 | - |
| 28 Dec 2023 | 825.15 | 825.15 | 825.15 | 825.15 | 825.15 | - |
| 27 Dec 2023 | 826.00 | 826.50 | 825.15 | 825.15 | 825.15 | 1,505 |
| 26 Dec 2023 | 800.01 | 823.53 | 800.00 | 821.60 | 821.60 | 1,855 |
| 22 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | - |
| 21 Dec 2023 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 32 |
| 20 Dec 2023 | 815.10 | 815.10 | 814.70 | 814.70 | 814.70 | 2,603 |
| 19 Dec 2023 | 832.20 | 832.20 | 832.20 | 832.20 | 832.20 | - |
| 18 Dec 2023 | 826.16 | 832.20 | 815.13 | 832.20 | 832.20 | 735 |
| 15 Dec 2023 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 22 |
| 14 Dec 2023 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | 9,126 |
| 13 Dec 2023 | 827.03 | 827.03 | 827.03 | 827.03 | 827.03 | - |
| 11 Dec 2023 | 828.53 | 828.53 | 827.03 | 827.03 | 827.03 | 73 |
| 08 Dec 2023 | 820.51 | 820.51 | 820.51 | 820.51 | 820.51 | 9 |
| 07 Dec 2023 | 861.00 | 862.25 | 826.23 | 826.23 | 826.23 | 12,492 |
| 06 Dec 2023 | 820.56 | 820.56 | 820.56 | 820.56 | 820.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.