iShares India 50 ETF (INDY) Historical Stock Data
50.59 ↓0.18 (-0.35%)
As of April 26, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, INDY is down -0.02% a day on average. There have been 16 days where iShares India 50 ETF closed green and 14 days where INDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 50.50 | 50.59 | ↑$0.09 (0.18%) | 50.45 | 50.59 | 40.17K |
| 2024-04-25 | 50.49 | 50.77 | ↑$0.28 (0.55%) | 50.36 | 50.77 | 51.49K |
| 2024-04-24 | 50.33 | 50.39 | ↑$0.06 (0.12%) | 50.23 | 50.40 | 28.69K |
| 2024-04-23 | 50.33 | 50.47 | ↑$0.14 (0.28%) | 50.23 | 50.48 | 34.02K |
| 2024-04-22 | 50.19 | 50.44 | ↑$0.25 (0.50%) | 50.09 | 50.44 | 73K |
| 2024-04-19 | 49.78 | 49.89 | ↑$0.11 (0.22%) | 49.78 | 49.94 | 29.33K |
| 2024-04-18 | 49.36 | 49.44 | ↑$0.08 (0.16%) | 49.26 | 49.54 | 99.43K |
| 2024-04-17 | 49.74 | 49.50 | ↓$0.24 (-0.48%) | 49.48 | 49.74 | 62.40K |
| 2024-04-16 | 49.78 | 49.66 | ↓$0.12 (-0.24%) | 49.60 | 49.81 | 55.12K |
| 2024-04-15 | 50.08 | 49.75 | ↓$0.33 (-0.66%) | 49.75 | 50.17 | 54.09K |
| 2024-04-12 | 50.24 | 50.08 | ↓$0.16 (-0.32%) | 50.07 | 50.47 | 43.83K |
| 2024-04-11 | 50.61 | 50.80 | ↑$0.19 (0.38%) | 50.52 | 50.86 | 48.71K |
| 2024-04-10 | 50.67 | 50.86 | ↑$0.19 (0.37%) | 50.57 | 50.86 | 36.07K |
| 2024-04-09 | 51.15 | 51.10 | ↓$0.05 (-0.10%) | 50.91 | 51.16 | 128.13K |
| 2024-04-08 | 51.00 | 51.19 | ↑$0.19 (0.37%) | 50.97 | 51.21 | 54.92K |
| 2024-04-05 | 50.61 | 50.75 | ↑$0.14 (0.28%) | 50.46 | 50.77 | 25.42K |
| 2024-04-04 | 50.55 | 50.43 | ↓$0.12 (-0.24%) | 50.37 | 50.81 | 42.62K |
| 2024-04-03 | 50.24 | 50.27 | ↑$0.03 (0.06%) | 50.23 | 50.46 | 144.19K |
| 2024-04-02 | 50.46 | 50.23 | ↓$0.23 (-0.46%) | 50.19 | 50.46 | 183.71K |
| 2024-04-01 | 50.68 | 50.35 | ↓$0.33 (-0.65%) | 50.35 | 50.68 | 55.25K |
| 2024-03-28 | 50.42 | 50.44 | ↑$0.02 (0.04%) | 50.32 | 50.60 | 130.13K |
| 2024-03-27 | 50.00 | 50.13 | ↑$0.13 (0.26%) | 49.95 | 50.13 | 118.37K |
| 2024-03-26 | 49.86 | 49.65 | ↓$0.21 (-0.42%) | 49.65 | 49.91 | 107.18K |
| 2024-03-25 | 49.75 | 49.82 | ↑$0.07 (0.14%) | 49.72 | 49.85 | 33.49K |
| 2024-03-22 | 49.87 | 49.76 | ↓$0.11 (-0.22%) | 49.73 | 49.88 | 25.62K |
| 2024-03-21 | 50.02 | 49.86 | ↓$0.16 (-0.32%) | 49.82 | 50.02 | 104.91K |
| 2024-03-20 | 49.64 | 49.93 | ↑$0.29 (0.58%) | 49.56 | 49.96 | 65.34K |
| 2024-03-19 | 49.69 | 49.55 | ↓$0.14 (-0.28%) | 49.42 | 49.69 | 132.73K |
| 2024-03-18 | 50.19 | 50.14 | ↓$0.05 (-0.10%) | 50.06 | 50.19 | 35.06K |
| 2024-03-15 | 50.26 | 49.88 | ↓$0.38 (-0.76%) | 49.83 | 50.27 | 166.02K |
Create an account or log in to view more rows.
$INDY wow you bulls are losers
$INDY gonna take my L with this one
$INDY gonna take my L with this one
$INDY what happens?
$INDY Dumping started...
Get out while you can...
$INDY rocket fuel tanks are full. Gonna shoot to the stars
$INDY watch this fly!!!!
$INDY what calls are you guys jacked to the tits on?
$INDY my put options are fine
$INDY Holding Pattern