iShares India 50 ETF (INDY) Historical Stock Data
50.40 ↑0.27 (0.54%)
As of March 28, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, INDY is down -0.10% a day on average. There have been 14 days where iShares India 50 ETF closed green and 16 days where INDY closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 50.24 | 50.03 | ↓$0.21 (-0.42%) | 50.03 | 50.30 | 97.78K |
2024-03-13 | 50.26 | 50.06 | ↓$0.20 (-0.40%) | 49.92 | 50.26 | 126.20K |
2024-03-12 | 50.88 | 50.93 | ↑$0.05 (0.10%) | 50.72 | 50.94 | 71.69K |
2024-03-11 | 50.95 | 50.81 | ↓$0.14 (-0.27%) | 50.78 | 50.95 | 81.87K |
2024-03-08 | 51.46 | 51.35 | ↓$0.11 (-0.21%) | 51.32 | 51.53 | 224.22K |
2024-03-07 | 51.33 | 51.35 | ↑$0.02 (0.04%) | 51.18 | 51.37 | 64.23K |
2024-03-06 | 51.19 | 51.19 | ↑$0.00 (0.00%) | 51.11 | 51.26 | 65.40K |
2024-03-05 | 50.89 | 50.69 | ↓$0.20 (-0.39%) | 50.69 | 50.97 | 69.86K |
2024-03-04 | 50.80 | 50.90 | ↑$0.10 (0.20%) | 50.80 | 50.93 | 122.15K |
2024-03-01 | 50.85 | 50.97 | ↑$0.12 (0.24%) | 50.85 | 51.04 | 145.93K |
2024-02-29 | 50.15 | 50.04 | ↓$0.11 (-0.22%) | 50.02 | 50.15 | 111.12K |
2024-02-28 | 50.18 | 50.11 | ↓$0.07 (-0.14%) | 49.88 | 50.18 | 107.37K |
2024-02-27 | 50.62 | 50.51 | ↓$0.11 (-0.22%) | 50.43 | 50.62 | 70.22K |
2024-02-26 | 50.42 | 50.43 | ↑$0.01 (0.02%) | 50.38 | 50.54 | 64.94K |
2024-02-23 | 50.67 | 50.69 | ↑$0.02 (0.04%) | 50.58 | 50.73 | 64.48K |
2024-02-22 | 50.64 | 50.70 | ↑$0.06 (0.12%) | 50.52 | 50.72 | 53.49K |
2024-02-21 | 50.51 | 50.25 | ↓$0.26 (-0.51%) | 50.17 | 50.51 | 89.93K |
2024-02-20 | 50.82 | 50.69 | ↓$0.13 (-0.26%) | 50.59 | 50.82 | 85.30K |
2024-02-16 | 50.15 | 50.21 | ↑$0.06 (0.12%) | 50.15 | 50.27 | 40.16K |
2024-02-15 | 50.00 | 50.10 | ↑$0.10 (0.20%) | 49.99 | 50.17 | 27.81K |
2024-02-14 | 49.80 | 49.90 | ↑$0.10 (0.20%) | 49.80 | 49.94 | 65.07K |
Create an account or log in to view more rows.
$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
$INDY I blocked some bears and I liked it!