Canada markets close in 28 minutes

Invesco India ETF (PIN)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.60+0.41 (+1.49%)
As of 03:32PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202427.3927.6627.2327.6027.6070,077
May 01, 202427.1427.2627.0627.1927.1946,800
Apr 30, 202427.2427.2627.0627.1427.1439,500
Apr 29, 202427.1827.2727.1327.2727.2729,700
Apr 26, 202427.0927.2427.0727.1227.1225,400
Apr 25, 202427.0327.2126.8827.1927.1924,900
Apr 24, 202427.0527.0726.9627.0327.0316,500
Apr 23, 202426.9427.0326.9127.0227.0234,800
Apr 22, 202426.8826.9826.8026.8426.8462,000
Apr 19, 202426.6826.7826.6826.7126.7145,300
Apr 18, 202426.5226.6326.4326.5026.50674,100
Apr 17, 202426.6726.6726.5126.5726.5725,100
Apr 16, 202426.6026.6926.5226.6126.6125,000
Apr 15, 202426.7926.8626.5726.6026.6028,500
Apr 12, 202426.9327.0026.7626.7626.7633,900
Apr 11, 202427.0527.2326.9827.1327.1339,100
Apr 10, 202427.0527.1326.9227.0927.0935,000
Apr 09, 202427.2327.2527.1027.2327.2353,100
Apr 08, 202427.2527.3627.2227.2327.23200,700
Apr 05, 202427.0227.1326.9727.1227.1231,600
Apr 04, 202426.9827.1226.9026.9026.90158,900
Apr 03, 202426.8226.9726.8126.9526.9570,200
Apr 02, 202426.8426.9026.7826.8126.8120,300
Apr 01, 202426.8426.9526.7026.7426.7437,600
Mar 28, 202426.6326.7526.5826.7326.73124,000
Mar 27, 202426.5026.5026.4126.4626.4638,200
Mar 26, 202426.3626.3626.2326.2426.2493,700
Mar 25, 202426.2126.2626.0626.2526.2531,600
Mar 22, 202426.3126.3126.1026.1426.1452,600
Mar 21, 202426.3326.3626.1826.2526.25109,700
Mar 20, 202426.0526.1826.0126.0826.08128,800
Mar 19, 202426.1526.1826.0126.0426.04111,700
Mar 18, 202426.4226.4826.2526.3326.3330,100
Mar 15, 202426.4126.4726.2526.2526.2536,200
Mar 14, 202426.4526.5526.2526.3426.34106,100
Mar 13, 202426.3326.3326.0826.2026.20106,100
Mar 12, 202426.9426.9626.8126.8426.8453,900
Mar 11, 202427.0627.0626.9226.9526.9532,700
Mar 08, 202427.3027.3427.1927.2227.2269,800
Mar 07, 202427.2027.2727.1327.2627.2642,100
Mar 06, 202427.1027.1327.0027.1027.1043,100
Mar 05, 202427.0927.0926.9526.9526.9546,100
Mar 04, 202427.0927.1027.0027.0527.0549,800
Mar 01, 202427.0227.1126.9827.0827.0857,600
Feb 29, 202426.7226.7526.5726.6326.6395,300
Feb 28, 202426.7326.7326.5026.5926.5940,500
Feb 27, 202426.8826.9126.8026.9126.9135,900
Feb 26, 202426.8926.9326.8526.8726.8743,000
Feb 23, 202426.9927.0326.9527.0127.0144,800
Feb 22, 202426.9026.9826.8226.9526.9533,800
Feb 21, 202426.7526.7526.6426.6826.6864,700
Feb 20, 202426.9426.9926.8926.9726.9763,700
Feb 16, 202426.7826.8726.7626.8226.8234,800
Feb 15, 202426.7026.8126.6626.7426.7439,300
Feb 14, 202426.4926.6126.4226.5126.5148,600
Feb 13, 202426.1526.2125.9926.0526.0535,300
Feb 12, 202426.2826.3826.2126.2926.2962,900
Feb 09, 202426.5826.5826.3926.5726.5747,500
Feb 08, 202426.6126.6126.4126.5026.5080,300
Feb 07, 202426.6926.7626.6526.7326.7346,100
Feb 06, 202426.5926.7426.5926.6526.6573,700
Feb 05, 202426.2626.3326.2026.2626.2677,300
Feb 02, 202426.2426.3526.1726.3426.34245,300
Feb 01, 202426.1626.3026.1226.2726.2772,400
Jan 31, 202426.1526.2226.0426.1326.1340,700
Jan 30, 202425.9526.0225.8525.9525.9527,900
Jan 29, 202426.0726.2326.0726.2126.2164,700
Jan 26, 202425.7125.8825.7025.7225.7288,400
Jan 25, 202425.8125.8525.7325.8525.85155,700
Jan 24, 202425.7825.8725.7525.8025.8082,000
Jan 23, 202425.4025.5025.4025.4025.40113,900
Jan 22, 202425.9526.1725.9526.1126.1179,800
Jan 19, 202425.8826.0325.8126.0026.0048,900
Jan 18, 202425.5925.6725.5725.6425.6455,300
Jan 17, 202425.6225.6625.5325.5725.5784,100
Jan 16, 202426.1726.1725.9525.9525.9579,800
Jan 12, 202426.1826.2326.1226.2026.2022,800
Jan 11, 202425.7725.8725.6825.8725.8724,200
Jan 10, 202425.8025.8025.6625.7325.7316,900
Jan 09, 202425.5425.6425.5225.6125.6137,400
Jan 08, 202425.5825.7125.4325.7025.7025,800
Jan 05, 202425.7425.8925.7025.7725.7760,500
Jan 04, 202425.7025.7525.6225.6725.6758,200
Jan 03, 202425.4425.4725.3625.4525.4535,800
Jan 02, 202425.5425.5925.5025.5125.5186,600
Dec 29, 202325.6725.6825.5525.6025.6036,900
Dec 28, 202325.7025.7625.6125.7325.7346,200
Dec 27, 202325.5525.6325.5225.5525.5583,100
Dec 26, 202325.4425.4725.3425.4025.4035,300
Dec 22, 202325.2825.4025.2325.3225.32168,100
Dec 21, 202324.9625.1024.9225.0925.0955,900
Dec 20, 202324.9324.9324.6524.6524.65124,500
Dec 19, 202325.2925.4325.2925.3925.3962,300
Dec 18, 202324.8925.3724.8125.3125.31364,100
Dec 18, 20230.427 Dividend
Dec 15, 202325.7125.7425.6025.6025.1731,500
Dec 14, 202325.5025.6525.5025.5925.1637,800
Dec 13, 202325.0625.3925.0025.3924.9745,900
Dec 12, 202325.0025.0624.8725.0424.6254,600
Dec 11, 202325.1325.1425.0525.1324.7134,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...