iShares MSCI India ETF (INDA) Historical Stock Data
52.01 ↑0.10 (0.19%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, INDA is up 0.02% a day on average. There have been 20 days where iShares MSCI India ETF closed green and 10 days where INDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 51.80 | 51.91 | ↑$0.11 (0.21%) | 51.75 | 51.98 | 4.81M |
| 2024-05-06 | 52.38 | 52.37 | ↓$0.01 (-0.02%) | 52.22 | 52.52 | 3.70M |
| 2024-05-03 | 52.64 | 52.73 | ↑$0.09 (0.17%) | 52.52 | 52.74 | 5.58M |
| 2024-05-02 | 52.77 | 52.98 | ↑$0.21 (0.40%) | 52.67 | 53.06 | 6.61M |
| 2024-05-01 | 52.47 | 52.41 | ↓$0.06 (-0.11%) | 52.33 | 52.63 | 4.16M |
| 2024-04-30 | 52.36 | 52.35 | ↓$0.01 (-0.02%) | 52.34 | 52.51 | 3.24M |
| 2024-04-29 | 52.46 | 52.53 | ↑$0.07 (0.13%) | 52.41 | 52.58 | 3.93M |
| 2024-04-26 | 52.25 | 52.32 | ↑$0.07 (0.13%) | 52.19 | 52.33 | 2.62M |
| 2024-04-25 | 52.12 | 52.29 | ↑$0.17 (0.33%) | 51.93 | 52.31 | 5.89M |
| 2024-04-24 | 52.01 | 52.01 | ↑$0.00 (0.00%) | 51.89 | 52.02 | 3.59M |
| 2024-04-23 | 51.89 | 52.01 | ↑$0.12 (0.23%) | 51.78 | 52.05 | 3.83M |
| 2024-04-22 | 51.78 | 51.89 | ↑$0.11 (0.21%) | 51.71 | 51.96 | 3.12M |
| 2024-04-19 | 51.10 | 51.33 | ↑$0.23 (0.45%) | 51.10 | 51.35 | 4.51M |
| 2024-04-18 | 50.97 | 51.07 | ↑$0.10 (0.20%) | 50.83 | 51.16 | 4.47M |
| 2024-04-17 | 51.25 | 50.97 | ↓$0.28 (-0.55%) | 50.91 | 51.25 | 7.47M |
| 2024-04-16 | 51.18 | 51.15 | ↓$0.03 (-0.06%) | 51.06 | 51.25 | 3.58M |
| 2024-04-15 | 51.71 | 51.26 | ↓$0.45 (-0.87%) | 51.22 | 51.82 | 4.54M |
| 2024-04-12 | 51.99 | 51.67 | ↓$0.32 (-0.62%) | 51.60 | 52.01 | 5.40M |
| 2024-04-11 | 52.17 | 52.35 | ↑$0.18 (0.35%) | 51.96 | 52.37 | 8.65M |
| 2024-04-10 | 52.04 | 52.22 | ↑$0.18 (0.35%) | 51.89 | 52.25 | 12.11M |
| 2024-04-09 | 52.39 | 52.42 | ↑$0.03 (0.06%) | 52.17 | 52.45 | 5.92M |
| 2024-04-08 | 52.28 | 52.38 | ↑$0.10 (0.19%) | 52.24 | 52.44 | 3.38M |
| 2024-04-05 | 51.82 | 52.02 | ↑$0.20 (0.39%) | 51.79 | 52.08 | 3.75M |
| 2024-04-04 | 51.90 | 51.57 | ↓$0.33 (-0.64%) | 51.54 | 52.00 | 4.91M |
| 2024-04-03 | 51.60 | 51.68 | ↑$0.08 (0.16%) | 51.52 | 51.78 | 4.46M |
| 2024-04-02 | 51.69 | 51.57 | ↓$0.12 (-0.23%) | 51.54 | 51.74 | 3.74M |
| 2024-04-01 | 51.85 | 51.49 | ↓$0.36 (-0.69%) | 51.45 | 51.86 | 3.57M |
| 2024-03-29 | 51.49 | 51.59 | ↑$0.11 (0.20%) | 51.45 | 51.61 | 3.73M |
| 2024-03-28 | 51.49 | 51.59 | ↑$0.11 (0.20%) | 51.45 | 51.61 | 3.72M |
| 2024-03-27 | 51.06 | 51.09 | ↑$0.03 (0.06%) | 50.97 | 51.13 | 3.67M |
Create an account or log in to view more rows.
$INDA I don't know shit
but I know I'm holdin till I at least triple up
$INDA bear trap
$INDA let’s go!! Squeeze time
$INDA Buy the dip
$INDA bull trap confirmed
$INDA what caused the sell off in an otherwise good tech market today?
$INDA BUY BUY BUY
$INDA going down
$INDA Tendie tickets on discount today!!!
$INDA Green by EOD guarentee