Skip to main content

India 50 Ishares ETF (NQ: INDY )

50.94 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 22.85 23.02 22.71 22.97 46,372 +0.12(+0.53%)
Jul 29, 2010 22.92 23.09 22.70 22.85 43,013 +0.12(+0.53%)
Jul 28, 2010 22.89 22.89 22.68 22.73 13,109 -0.22(-0.94%)
Jul 27, 2010 23.18 23.18 22.90 22.95 36,960 -0.05(-0.21%)
Jul 26, 2010 23.03 23.03 22.88 23.00 32,580 -0.10(-0.43%)
Jul 23, 2010 22.94 23.15 22.88 23.10 14,087 +0.02(+0.07%)
Jul 22, 2010 22.73 23.16 22.73 23.08 33,221 +0.62(+2.78%)
Jul 21, 2010 22.77 22.77 22.39 22.45 33,616 -0.27(-1.18%)
Jul 20, 2010 22.56 22.77 22.44 22.72 82,691 +0.01(+0.04%)
Jul 19, 2010 22.72 22.75 22.52 22.71 28,638 +0.27(+1.19%)
Jul 16, 2010 22.81 22.81 22.44 22.45 50,250 -0.42(-1.85%)
Jul 15, 2010 22.79 22.94 22.64 22.87 19,986 -0.03(-0.11%)
Jul 14, 2010 22.92 22.93 22.80 22.90 8,460 -0.25(-1.09%)
Jul 13, 2010 23.06 23.19 22.97 23.15 99,230 +0.23(+1.02%)
Jul 12, 2010 23.00 23.00 22.85 22.91 23,390 -0.05(-0.23%)
Jul 09, 2010 22.68 22.97 22.68 22.97 29,299 +0.30(+1.34%)
Jul 08, 2010 22.76 22.76 22.44 22.66 82,822 +0.05(+0.23%)
Jul 07, 2010 22.32 22.61 22.26 22.61 55,207 +0.20(+0.89%)
Jul 06, 2010 22.58 22.68 22.26 22.41 107,612 +0.12(+0.54%)
Jul 02, 2010 22.21 22.32 22.09 22.29 56,928 -0.10(-0.43%)
Jul 01, 2010 22.36 22.45 22.07 22.39 144,745 +0.04(+0.19%)
Jun 30, 2010 22.61 22.70 22.34 22.34 42,285 +0.24(+1.10%)
Jun 29, 2010 22.48 22.48 22.02 22.10 74,592 -0.68(-3.00%)
Jun 25, 2010 22.45 22.82 22.45 22.78 97,432 +0.22(+0.96%)
Jun 24, 2010 22.78 22.78 22.44 22.57 551,194 -0.15(-0.65%)
Jun 23, 2010 22.74 22.77 22.49 22.71 40,009 +0.18(+0.78%)
Jun 22, 2010 23.05 23.05 22.52 22.54 46,163 -0.44(-1.93%)
Jun 21, 2010 23.20 23.30 22.89 22.98 68,196 +0.38(+1.69%)
Jun 18, 2010 22.76 22.76 22.59 22.60 17,002 -0.07(-0.31%)
Jun 17, 2010 22.81 22.81 22.44 22.67 113,682 +0.10(+0.46%)
Jun 16, 2010 22.45 22.60 22.26 22.57 40,340 -0.03(-0.12%)
Jun 15, 2010 22.41 22.68 22.24 22.59 92,604 +0.46(+2.07%)
Jun 14, 2010 22.32 22.50 22.11 22.13 55,503 +0.30(+1.39%)
Jun 11, 2010 21.55 21.84 21.48 21.83 78,425 +0.00(+0.00%)
Jun 10, 2010 21.74 21.89 21.61 21.83 83,996 +0.74(+3.49%)
Jun 09, 2010 21.25 21.54 21.05 21.09 51,556 -0.15(-0.71%)
Jun 08, 2010 21.15 21.25 20.83 21.24 22,700 +0.37(+1.76%)
Jun 07, 2010 21.29 21.29 20.83 20.88 48,335 -0.09(-0.41%)
Jun 04, 2010 21.26 21.34 20.85 20.96 46,678 -0.59(-2.75%)
Jun 03, 2010 21.78 21.78 21.43 21.56 27,210 +0.00(+0.02%)
Jun 02, 2010 21.22 21.55 21.06 21.55 69,575 +0.77(+3.71%)
Jun 01, 2010 21.11 21.27 20.76 20.78 72,477 -0.52(-2.44%)
May 28, 2010 21.28 21.68 21.18 21.30 45,265 +0.03(+0.12%)
May 27, 2010 21.10 21.37 20.89 21.28 81,474 +0.85(+4.16%)
May 26, 2010 20.70 20.81 20.23 20.43 66,666 +0.04(+0.20%)
May 25, 2010 19.94 20.42 19.86 20.39 38,351 -0.32(-1.54%)
May 24, 2010 20.80 20.98 20.70 20.70 41,565 -0.28(-1.32%)
May 21, 2010 20.23 21.08 20.23 20.98 88,038 +0.56(+2.76%)
May 20, 2010 20.68 20.70 20.31 20.42 51,195 -0.76(-3.60%)
May 19, 2010 21.23 21.30 20.83 21.18 50,540 -0.46(-2.12%)
May 18, 2010 22.21 22.21 21.57 21.64 19,533 -0.26(-1.19%)
May 17, 2010 21.83 21.99 21.50 21.90 43,193 +0.04(+0.17%)
May 14, 2010 22.27 22.27 21.77 21.87 123,769 -0.68(-3.04%)
May 13, 2010 22.79 22.85 22.52 22.55 45,557 -0.33(-1.44%)
May 12, 2010 22.68 22.89 22.68 22.88 72,273 +0.21(+0.92%)
May 11, 2010 22.77 23.25 22.39 22.67 148,074 -1.59(-6.54%)
May 10, 2010 22.87 24.26 22.65 24.26 48,805 +2.88(+13.45%)
May 07, 2010 21.28 21.74 21.13 21.38 185,997 +0.10(+0.49%)
May 06, 2010 22.09 22.14 18.48 21.28 290,344 -0.90(-4.06%)
May 05, 2010 22.29 22.47 22.09 22.18 91,348 -0.20(-0.89%)
May 04, 2010 22.91 22.91 22.26 22.38 125,406 -0.99(-4.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.