iShares India 50 ETF (INDY) Historical Stock Data
49.24 ↓0.22 (-0.44%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDY is up 0.03% a day on average. There have been 17 days where iShares India 50 ETF closed green and 13 days where INDY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 49.31 | 49.24 | ↓$0.07 (-0.14%) | 49.15 | 49.31 | 93.47K |
| 2025-12-23 | 49.18 | 49.46 | ↑$0.28 (0.57%) | 49.15 | 49.46 | 150.06K |
| 2025-12-22 | 49.33 | 49.33 | ↑$0.00 (0.00%) | 49.25 | 49.41 | 109.11K |
| 2025-12-19 | 49.06 | 49.29 | ↑$0.23 (0.47%) | 48.99 | 49.63 | 164.55K |
| 2025-12-18 | 48.36 | 48.47 | ↑$0.11 (0.23%) | 48.36 | 48.64 | 303.51K |
| 2025-12-17 | 48.26 | 48.14 | ↓$0.12 (-0.25%) | 48.11 | 48.33 | 140.50K |
| 2025-12-16 | 48.01 | 48.03 | ↑$0.02 (0.04%) | 47.97 | 48.17 | 305.29K |
| 2025-12-15 | 52.41 | 52.28 | ↓$0.13 (-0.25%) | 52.24 | 52.44 | 80.09K |
| 2025-12-12 | 52.48 | 52.31 | ↓$0.17 (-0.32%) | 52.22 | 52.56 | 51.30K |
| 2025-12-11 | 52.51 | 52.77 | ↑$0.26 (0.50%) | 52.44 | 52.81 | 90.10K |
| 2025-12-10 | 52.47 | 52.59 | ↑$0.12 (0.23%) | 52.40 | 52.62 | 55.30K |
| 2025-12-09 | 52.47 | 52.43 | ↓$0.04 (-0.08%) | 52.41 | 52.55 | 70.32K |
| 2025-12-08 | 52.71 | 52.28 | ↓$0.43 (-0.82%) | 52.26 | 52.73 | 101.50K |
| 2025-12-05 | 53.14 | 53.13 | ↓$0.01 (-0.02%) | 53.12 | 53.24 | 23.50K |
| 2025-12-04 | 52.91 | 52.97 | ↑$0.06 (0.11%) | 52.80 | 53.03 | 47.17K |
| 2025-12-03 | 52.62 | 52.53 | ↓$0.09 (-0.17%) | 52.46 | 52.71 | 59.51K |
| 2025-12-02 | 53.00 | 52.91 | ↓$0.09 (-0.17%) | 52.82 | 53.00 | 55.86K |
| 2025-12-01 | 53.47 | 53.32 | ↓$0.15 (-0.28%) | 53.27 | 53.47 | 81.32K |
| 2025-11-28 | 53.64 | 53.77 | ↑$0.13 (0.24%) | 53.62 | 53.87 | 110.66K |
| 2025-11-26 | 53.66 | 53.82 | ↑$0.16 (0.30%) | 53.65 | 53.90 | 43.37K |
| 2025-11-25 | 53.09 | 53.35 | ↑$0.26 (0.49%) | 53.08 | 53.38 | 41.76K |
| 2025-11-24 | 53.24 | 53.33 | ↑$0.09 (0.17%) | 53.24 | 53.45 | 88.55K |
| 2025-11-21 | 53.20 | 53.31 | ↑$0.11 (0.21%) | 53.09 | 53.41 | 53.79K |
| 2025-11-20 | 54.02 | 53.73 | ↓$0.29 (-0.54%) | 53.70 | 54.13 | 119.90K |
| 2025-11-19 | 53.72 | 53.79 | ↑$0.07 (0.13%) | 53.72 | 53.92 | 79.77K |
| 2025-11-18 | 53.35 | 53.56 | ↑$0.21 (0.39%) | 53.33 | 53.62 | 71.03K |
| 2025-11-17 | 53.63 | 53.44 | ↓$0.19 (-0.35%) | 53.44 | 53.73 | 119.54K |
| 2025-11-14 | 53.19 | 53.52 | ↑$0.33 (0.62%) | 53.19 | 53.60 | 146.39K |
| 2025-11-13 | 53.39 | 52.98 | ↓$0.41 (-0.77%) | 52.98 | 53.39 | 28.35K |
| 2025-11-12 | 53.30 | 53.42 | ↑$0.12 (0.23%) | 53.30 | 53.45 | 87.90K |
Create an account or log in to view more rows.
$INDY Bears get cremated today
$INDY Reinvest your dividends
$INDY This may be your last opportunity to buy on the cheap??
$INDY coming now
$INDY one of the poorest performed stocks for a big name.
$INDY peak frustration
$INDY I'm not afraid.
I'm long
And I'm strong..........
$INDY where’s the WSB guys at? Still sleeping?
$INDY weak
$INDY let’s buy NOW!!!