Australia markets closed

iShares MSCI India ETF (INDA)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
51.59+0.50 (+0.98%)
At close: 04:00PM EDT
51.45 -0.14 (-0.27%)
After hours: 07:57PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202451.4951.6151.4551.5951.593,732,500
27 Mar 202451.0651.1350.9751.0951.093,844,300
26 Mar 202450.8750.8750.7450.7650.762,953,600
25 Mar 202450.5250.6050.5150.5450.541,710,300
22 Mar 202450.6850.6850.4550.4950.493,223,000
21 Mar 202450.8150.8250.5250.5350.535,023,200
20 Mar 202450.2450.4850.1350.4250.424,259,200
19 Mar 202450.2550.2550.0150.1450.145,776,200
18 Mar 202450.8050.8650.6650.7050.703,832,600
15 Mar 202450.8550.8550.4250.5250.528,611,900
14 Mar 202450.8951.0750.6550.7150.715,615,800
13 Mar 202450.7050.7050.2950.4350.439,900,700
12 Mar 202451.8351.8351.5651.6951.696,042,800
11 Mar 202452.0052.0051.8251.9051.905,287,300
08 Mar 202452.4552.4552.2352.2852.282,787,000
07 Mar 202452.1952.3352.1052.2952.294,421,100
06 Mar 202452.1652.1652.0452.1152.114,716,100
05 Mar 202451.8651.9351.6851.7251.723,145,100
04 Mar 202451.9851.9851.8651.9151.912,461,700
01 Mar 202451.9251.9851.7751.9251.925,001,800
29 Feb 202451.4051.4051.1051.1651.168,258,300
28 Feb 202451.0951.1150.8151.0651.066,698,400
27 Feb 202451.6551.6551.5151.6351.635,566,700
26 Feb 202451.5851.6151.5051.5651.562,859,200
23 Feb 202451.8351.8351.6951.8051.803,097,100
22 Feb 202451.6451.7351.5151.7351.734,207,900
21 Feb 202451.2351.2351.0151.1851.184,186,200
20 Feb 202451.6151.6151.4351.5651.565,872,600
16 Feb 202451.1651.3051.0651.2051.204,390,000
15 Feb 202450.9751.0850.8751.0851.084,124,100
14 Feb 202450.7850.8450.7150.8150.814,100,900
13 Feb 202450.0650.1749.8249.9749.975,275,300
12 Feb 202450.3250.4350.1350.2850.284,141,000
09 Feb 202450.6450.7450.4450.7250.723,825,200
08 Feb 202450.6850.6850.4150.5050.505,477,200
07 Feb 202450.8850.9950.7650.8950.893,684,000
06 Feb 202450.6950.8750.6150.7850.784,130,000
05 Feb 202450.0950.1949.9850.1150.113,863,400
02 Feb 202450.2350.4050.0450.3850.383,041,600
01 Feb 202450.0850.2449.9050.2350.235,987,900
31 Jan 202449.9350.1249.7749.8949.896,993,400
30 Jan 202449.3649.5449.3049.5249.524,162,400
29 Jan 202449.8450.0149.8149.9849.983,077,200
26 Jan 202449.1249.3849.0349.1949.192,127,200
25 Jan 202449.2249.2249.0349.1149.114,583,600
24 Jan 202449.2649.3949.1649.2049.207,677,200
23 Jan 202448.7548.7848.5648.6848.684,543,200
22 Jan 202449.7449.9549.6049.7749.773,527,900
19 Jan 202449.5549.6249.2649.5949.594,017,300
18 Jan 202449.0149.1548.9249.0849.083,679,200
17 Jan 202448.8848.8848.7048.8348.834,190,400
16 Jan 202449.8849.8849.3549.4049.405,433,400
12 Jan 202449.8750.2049.8749.9649.963,272,400
11 Jan 202449.2649.3048.9449.1949.192,478,000
10 Jan 202449.1549.1549.0249.1549.153,357,600
09 Jan 202448.8849.0448.7448.8548.852,778,600
08 Jan 202448.9249.1148.7849.0949.092,424,900
05 Jan 202449.2549.3749.0649.0949.093,185,000
04 Jan 202448.9549.1648.9549.0149.012,338,500
03 Jan 202448.5848.6748.4548.5948.592,744,900
02 Jan 202448.6848.7448.5448.6748.672,839,200
29 Dec 202348.8948.9448.7348.8148.814,500,000
28 Dec 202349.0449.1048.9949.0249.022,786,600
27 Dec 202348.9048.9248.7648.8448.842,620,100
26 Dec 202348.6148.6148.4548.5348.532,226,600
22 Dec 202348.3448.3948.2348.3648.362,253,900
21 Dec 202348.0448.2147.9648.1648.164,118,200
20 Dec 202347.7447.7947.3847.4047.405,566,600
19 Dec 202348.5748.7848.5248.7248.725,379,200
18 Dec 202348.4448.5048.3048.4648.463,077,800
15 Dec 202348.6448.6448.2848.3048.302,937,600
14 Dec 202348.1748.3548.1048.3548.354,338,800
13 Dec 202347.4547.9647.3847.9647.966,846,900
12 Dec 202347.2747.4047.1247.3847.384,212,500
11 Dec 202347.4847.5747.4247.5647.562,536,300
08 Dec 202347.3047.3447.1847.3147.311,896,300
07 Dec 202347.3947.4647.3447.4647.462,116,000
06 Dec 202347.4947.5147.2747.3447.342,999,000
05 Dec 202347.1447.2747.0347.2747.275,326,000
04 Dec 202346.9847.0246.7546.8446.844,106,500
01 Dec 202346.1346.4746.0446.4046.402,996,000
30 Nov 202345.8946.0345.2146.0246.023,980,100
29 Nov 202345.6745.7845.6245.6345.632,531,600
28 Nov 202345.3245.5345.3245.4945.492,917,100
27 Nov 202345.1645.1945.0645.0945.092,235,500
24 Nov 202345.1045.1945.0845.1945.19673,400
22 Nov 202345.2445.2645.1545.2145.211,864,700
21 Nov 202345.0445.1745.0345.0645.063,206,200
20 Nov 202344.9045.0644.8445.0545.051,600,900
17 Nov 202345.0645.1145.0045.0545.051,942,000
16 Nov 202344.9945.0644.9044.9844.982,457,600
15 Nov 202344.9845.0344.8744.9444.943,390,800
14 Nov 202344.6945.0944.6945.0845.083,091,100
13 Nov 202344.3644.4944.2644.4244.422,943,700
10 Nov 202344.1544.5044.1544.4944.493,539,700
09 Nov 202344.2944.2944.0344.0444.042,064,300
08 Nov 202344.3144.3644.2244.3344.334,494,600
07 Nov 202344.1344.2544.0544.2144.212,395,200
06 Nov 202344.2144.2844.1044.1944.193,550,100
03 Nov 202343.9844.2043.8644.1544.152,602,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...