Canada markets closed

Nifty India Financials ETF (INDF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.26+0.17 (+0.48%)
At close: 12:01PM EDT
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202436.3136.3536.1636.2636.261,915
May 16, 202435.8836.2035.8836.0936.091,700
May 15, 202435.8735.9435.7535.7535.755,000
May 14, 202435.8135.8135.7235.7435.741,100
May 13, 202436.5536.5535.6235.6535.651,300
May 10, 202435.3635.3635.2335.2635.26800
May 09, 202435.5835.5835.2635.3535.354,900
May 08, 202435.9636.0335.9535.9535.952,300
May 07, 202436.0336.1335.9535.9535.95700
May 06, 202436.5436.5436.3536.3836.38700
May 03, 202436.8036.8836.8036.8836.88900
May 02, 202436.9236.9236.9236.9236.92300
May 01, 202436.4036.4836.3636.4236.421,400
Apr 30, 202436.2836.4336.2836.4336.431,100
Apr 29, 202436.1136.2836.1136.2336.23800
Apr 26, 202435.9535.9535.7535.8435.84800
Apr 25, 202435.8136.0535.6235.8935.898,100
Apr 24, 202435.6735.6735.6335.6335.63400
Apr 23, 202435.6435.6635.5635.6635.66600
Apr 22, 202435.5335.6935.5335.6835.68700
Apr 19, 202435.0035.3535.0035.2835.282,000
Apr 18, 202434.8134.9734.8134.8834.88400
Apr 17, 202435.0035.0134.6934.8734.87800
Apr 16, 202435.0535.0635.0535.0635.06700
Apr 15, 202435.2535.3035.0035.0635.063,900
Apr 12, 202435.6035.6435.4535.5535.5512,500
Apr 11, 202435.7635.9035.7635.9035.90600
Apr 10, 202435.5736.0035.5535.8635.864,400
Apr 09, 202436.5736.5836.2136.3636.362,900
Apr 08, 202436.1036.3536.1036.3536.35500
Apr 05, 202436.1036.1035.7736.0036.002,000
Apr 04, 202435.9035.9035.5435.5435.54800
Apr 03, 202435.4435.4435.4435.4435.44300
Apr 02, 202435.3335.3335.3335.3335.33200
Apr 01, 202435.5135.5135.3035.3135.311,000
Mar 28, 202435.4135.4135.2935.2935.29600
Mar 27, 202434.8634.8834.7534.8834.881,400
Mar 26, 202435.0435.0434.8334.8334.83800
Mar 25, 202434.5634.8034.5634.6734.67700
Mar 22, 202434.8734.8734.6434.6434.641,500
Mar 21, 202434.9734.9734.7434.7934.792,000
Mar 20, 202434.5034.5334.5034.5334.531,900
Mar 19, 202434.2534.4834.2534.3534.351,800
Mar 18, 202434.5134.7534.5134.6934.693,200
Mar 15, 202434.4934.4934.4734.4734.47800
Mar 14, 202435.0035.0034.5634.5634.56500
Mar 13, 202434.9834.9834.8534.8534.851,600
Mar 12, 202435.5035.5535.3435.4435.441,900
Mar 11, 202435.5835.5835.5335.5335.53400
Mar 08, 202435.9735.9935.6735.7235.721,300
Mar 07, 202435.7435.7435.7435.7435.74900
Mar 06, 202435.3935.5935.3935.4935.491,000
Mar 05, 202435.3835.3835.1335.1435.141,700
Mar 04, 202435.5435.5435.3335.4235.421,700
Mar 01, 202435.4335.5635.2135.4035.402,500
Feb 29, 202434.8034.8034.5134.6534.656,400
Feb 28, 202434.5134.5134.2034.4634.461,300
Feb 27, 202435.0735.0734.6134.8034.804,500
Feb 26, 202435.1735.1735.0835.0835.082,000
Feb 23, 202435.0035.1534.9735.1535.154,600
Feb 22, 202434.9935.2234.8135.0135.013,600
Feb 21, 202434.9134.9134.8234.8334.83800
Feb 20, 202435.2635.3035.0535.1035.105,100
Feb 16, 202434.5935.0434.5934.9634.966,100
Feb 15, 202434.8334.8334.5834.7534.751,600
Feb 14, 202434.5934.7834.5334.6434.641,400
Feb 13, 202434.1034.1533.9033.9933.993,000
Feb 12, 202434.0034.1333.9234.0034.004,100
Feb 09, 202434.2434.4634.1334.4634.462,000
Feb 08, 202434.4334.4334.1334.2534.256,400
Feb 07, 202435.0435.0434.8734.8834.884,500
Feb 06, 202434.8834.9434.8334.8334.831,100
Feb 05, 202434.4234.4734.3634.3734.371,200
Feb 02, 202434.6134.6334.3334.5334.537,800
Feb 01, 202434.8334.9634.6834.9634.964,800
Jan 31, 202434.6934.7534.6134.6134.612,500
Jan 30, 202434.2534.3834.1534.3134.3117,500
Jan 29, 202434.5834.7334.4634.6934.698,400
Jan 26, 202434.2634.4834.2634.4734.477,700
Jan 25, 202433.9234.2633.9034.1434.143,100
Jan 24, 202434.2034.3134.2034.2234.221,600
Jan 23, 202433.9133.9733.8233.9733.979,700
Jan 22, 202434.7535.0034.7534.8534.851,800
Jan 19, 202434.6734.7234.4434.7134.711,300
Jan 18, 202433.9234.2133.8834.1134.113,300
Jan 17, 202434.2934.2933.6833.7533.7520,000
Jan 16, 202435.4835.4834.7734.8734.872,200
Jan 12, 202435.5735.6035.4535.5335.5336,900
Jan 11, 202435.0635.0635.0635.0635.06200
Jan 10, 202435.0335.0534.9034.9534.952,400
Jan 09, 202435.0735.0734.9034.9034.901,500
Jan 08, 202435.2235.3735.0835.2835.281,000
Jan 05, 202435.7435.7435.2935.2935.294,300
Jan 04, 202435.4535.5535.4235.4235.422,000
Jan 03, 202434.6334.9434.6334.8934.89900
Jan 02, 202434.5334.9334.5334.7434.745,400
Dec 29, 202335.5035.5034.7634.9934.993,300
Dec 28, 202335.2635.3035.0835.0835.081,200
Dec 27, 202334.9935.1634.8434.9334.936,900
Dec 26, 202335.2135.2134.7934.9334.933,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...