Canada markets closed

iShares India 50 ETF (INDY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
51.15+0.47 (+0.93%)
At close: 04:00PM EDT
51.95 +0.80 (+1.56%)
After hours: 04:12PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202450.8251.1950.8151.1551.1580,285
May 01, 202450.6350.8050.5250.6850.6827,600
Apr 30, 202450.5650.7050.5050.5850.5849,200
Apr 29, 202450.7050.9050.7050.8550.8552,100
Apr 26, 202450.5050.5950.4550.5950.5940,500
Apr 25, 202450.4950.7750.3650.7750.7751,700
Apr 24, 202450.3350.4050.2350.3950.3931,500
Apr 23, 202450.4050.4850.2350.4750.4734,000
Apr 22, 202450.1150.4450.0950.4450.4473,000
Apr 19, 202449.7849.9449.7849.8949.8929,300
Apr 18, 202449.3649.5449.2649.4449.4499,700
Apr 17, 202449.7449.7449.4849.5049.5062,600
Apr 16, 202449.7849.8149.6049.6649.6655,100
Apr 15, 202450.0850.2849.7449.7549.7555,400
Apr 12, 202450.2450.4750.0750.0850.0843,900
Apr 11, 202450.6150.8650.5250.8050.8048,700
Apr 10, 202450.6750.8650.5750.8650.8636,600
Apr 09, 202451.1551.1750.9151.1051.10128,100
Apr 08, 202450.8751.2150.8751.1951.1955,000
Apr 05, 202450.6150.7750.4650.7550.7525,400
Apr 04, 202450.5550.8150.3750.4350.4342,700
Apr 03, 202450.2450.4650.2350.2750.27144,400
Apr 02, 202450.4650.4650.1950.2350.23183,700
Apr 01, 202450.6850.6950.3550.3550.3555,300
Mar 28, 202450.4250.6050.3250.4450.44130,200
Mar 27, 202449.9550.1449.9550.1350.13118,400
Mar 26, 202449.8649.9149.6549.6549.65107,200
Mar 25, 202449.7549.8549.7249.8249.8233,500
Mar 22, 202449.8749.8849.7349.7649.7625,800
Mar 21, 202450.0250.0249.8049.8649.86104,900
Mar 20, 202449.6449.9649.5649.9349.9365,500
Mar 19, 202449.6949.6949.4249.5549.55132,800
Mar 18, 202450.1950.1950.0650.1450.1435,100
Mar 15, 202450.2650.2749.8349.8849.88166,000
Mar 14, 202450.2450.3550.0350.0350.0397,800
Mar 13, 202450.2650.2649.9250.0650.06126,200
Mar 12, 202450.8850.9450.7250.9350.9371,900
Mar 11, 202450.9550.9550.7850.8150.8181,900
Mar 08, 202451.4651.5351.3251.3551.35224,200
Mar 07, 202451.3351.3851.1851.3551.3564,300
Mar 06, 202451.1951.2651.1151.1951.1965,400
Mar 05, 202450.8950.9850.6850.6950.6969,900
Mar 04, 202450.8050.9350.8050.9050.90122,100
Mar 01, 202450.8551.0450.8550.9750.97145,900
Feb 29, 202450.1550.1550.0250.0450.04111,200
Feb 28, 202450.1850.1849.8850.1150.11107,600
Feb 27, 202450.6250.6250.4350.5150.5170,200
Feb 26, 202450.4250.5450.3850.4350.4364,900
Feb 23, 202450.6750.7350.5850.6950.6981,300
Feb 22, 202450.6450.7250.5250.7050.7053,700
Feb 21, 202450.5150.5150.1750.2550.2589,900
Feb 20, 202450.8250.8250.5950.6950.6985,300
Feb 16, 202450.1550.2750.1550.2150.2140,400
Feb 15, 202450.0050.1749.9550.1050.1027,800
Feb 14, 202449.8049.9449.7949.9049.9065,100
Feb 13, 202449.3949.3949.0049.2049.2065,300
Feb 12, 202449.4249.6349.4049.5149.5167,200
Feb 09, 202449.5249.8949.5249.8549.8570,600
Feb 08, 202449.6749.6849.4149.4849.48110,500
Feb 07, 202450.1250.2150.0050.1050.1096,300
Feb 06, 202450.0250.2550.0250.1450.14131,000
Feb 05, 202449.6649.6649.3549.5449.54109,400
Feb 02, 202449.7449.9049.5349.8549.85116,400
Feb 01, 202449.5349.8249.4649.7849.78126,700
Jan 31, 202449.5449.6749.2549.3849.3862,400
Jan 30, 202449.0049.1248.9049.1249.1291,600
Jan 29, 202449.4449.6349.3649.5949.5977,500
Jan 26, 202448.8849.0848.8148.8948.8963,700
Jan 25, 202448.9248.9248.7848.8848.8874,100
Jan 24, 202448.9849.1248.8248.9248.9295,400
Jan 23, 202448.6148.6648.3148.5648.56108,300
Jan 22, 202449.6449.8049.5049.5749.5788,400
Jan 19, 202449.2449.4749.1349.3949.3940,000
Jan 18, 202448.9649.0648.8949.0549.0565,100
Jan 17, 202449.0049.0048.6748.8348.83106,500
Jan 16, 202450.0850.1049.5949.6149.61105,500
Jan 12, 202450.1250.2650.0250.1750.17109,200
Jan 11, 202449.3349.3949.0849.3549.3589,400
Jan 10, 202449.2949.3449.1749.3349.3355,600
Jan 09, 202449.0849.0848.9049.0049.00136,000
Jan 08, 202449.1449.3649.0749.3349.3352,400
Jan 05, 202449.4849.6349.3749.4649.46126,000
Jan 04, 202449.2949.4049.2149.2649.2654,000
Jan 03, 202448.9549.0048.8048.8748.8765,600
Jan 02, 202449.1349.2249.0149.1549.1578,500
Dec 29, 202349.3649.4349.1349.2549.2553,300
Dec 28, 202349.5349.6549.4749.5449.5477,400
Dec 27, 202349.3549.3949.2249.3049.3079,000
Dec 26, 202349.0249.0248.7848.8348.8375,900
Dec 22, 202348.7448.8248.6848.6848.6855,000
Dec 21, 202348.3948.7248.3948.6548.6577,400
Dec 20, 202348.3448.3447.8947.8947.89150,300
Dec 20, 20230.116 Dividend
Dec 19, 202349.0349.2449.0049.1349.0164,100
Dec 18, 202348.9048.9948.7448.9048.7846,100
Dec 15, 202349.0849.1948.8048.8048.6897,800
Dec 14, 202348.6348.8648.6048.6948.5878,500
Dec 13, 202347.8848.4047.7148.4048.29210,300
Dec 12, 202347.7847.8947.5747.8947.7887,700
Dec 11, 202347.9348.0347.8847.9847.8733,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...