Invesco India ETF (PIN) Historical Stock Data
26.53 ↓0.05 (-0.17%)
As of April 18, 2024, 3:37pm EST.
Historical Data
In the past 30 trading days, PIN is down -0.18% a day on average. There have been 11 days where Invesco India ETF closed green and 19 days where PIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 26.67 | 26.57 | ↓$0.10 (-0.37%) | 26.51 | 26.67 | 25.14K |
| 2024-04-16 | 26.60 | 26.61 | ↑$0.01 (0.04%) | 26.52 | 26.69 | 24.98K |
| 2024-04-15 | 26.79 | 26.60 | ↓$0.19 (-0.71%) | 26.60 | 26.82 | 28.47K |
| 2024-04-12 | 26.93 | 26.76 | ↓$0.17 (-0.63%) | 26.76 | 27.00 | 33.93K |
| 2024-04-11 | 27.05 | 27.13 | ↑$0.08 (0.30%) | 26.98 | 27.23 | 39.06K |
| 2024-04-10 | 27.05 | 27.09 | ↑$0.04 (0.15%) | 26.92 | 27.13 | 34.95K |
| 2024-04-09 | 27.23 | 27.23 | ↑$0.00 (0.00%) | 27.10 | 27.25 | 53.08K |
| 2024-04-08 | 27.25 | 27.23 | ↓$0.02 (-0.07%) | 27.22 | 27.36 | 200.73K |
| 2024-04-05 | 27.02 | 27.12 | ↑$0.10 (0.37%) | 26.98 | 27.13 | 31.64K |
| 2024-04-04 | 26.98 | 26.90 | ↓$0.08 (-0.30%) | 26.90 | 27.12 | 158.88K |
| 2024-04-03 | 26.82 | 26.95 | ↑$0.13 (0.48%) | 26.81 | 26.97 | 70.25K |
| 2024-04-02 | 26.84 | 26.81 | ↓$0.03 (-0.11%) | 26.78 | 26.90 | 20.30K |
| 2024-04-01 | 26.84 | 26.74 | ↓$0.10 (-0.37%) | 26.70 | 26.95 | 37.60K |
| 2024-03-28 | 26.63 | 26.73 | ↑$0.10 (0.38%) | 26.58 | 26.75 | 123.96K |
| 2024-03-27 | 26.50 | 26.46 | ↓$0.04 (-0.15%) | 26.41 | 26.50 | 38.19K |
| 2024-03-26 | 26.36 | 26.24 | ↓$0.12 (-0.46%) | 26.23 | 26.36 | 93.71K |
| 2024-03-25 | 26.21 | 26.25 | ↑$0.04 (0.15%) | 26.06 | 26.26 | 31.60K |
| 2024-03-22 | 26.31 | 26.14 | ↓$0.17 (-0.65%) | 26.10 | 26.31 | 52.62K |
| 2024-03-21 | 26.33 | 26.25 | ↓$0.08 (-0.30%) | 26.18 | 26.36 | 109.70K |
| 2024-03-20 | 26.05 | 26.08 | ↑$0.03 (0.12%) | 26.01 | 26.18 | 128.72K |
| 2024-03-19 | 26.15 | 26.04 | ↓$0.11 (-0.42%) | 26.01 | 26.18 | 111.67K |
| 2024-03-18 | 26.42 | 26.33 | ↓$0.09 (-0.34%) | 26.25 | 26.48 | 30.12K |
| 2024-03-15 | 26.41 | 26.25 | ↓$0.16 (-0.61%) | 26.25 | 26.47 | 36.15K |
| 2024-03-14 | 26.45 | 26.34 | ↓$0.11 (-0.43%) | 26.25 | 26.55 | 106.10K |
| 2024-03-13 | 26.33 | 26.20 | ↓$0.13 (-0.49%) | 26.08 | 26.33 | 106.11K |
| 2024-03-12 | 26.94 | 26.84 | ↓$0.10 (-0.37%) | 26.81 | 26.94 | 53.50K |
| 2024-03-11 | 27.06 | 26.95 | ↓$0.11 (-0.41%) | 26.92 | 27.06 | 32.66K |
| 2024-03-08 | 27.30 | 27.22 | ↓$0.08 (-0.29%) | 27.19 | 27.34 | 69.82K |
| 2024-03-07 | 27.20 | 27.26 | ↑$0.06 (0.22%) | 27.13 | 27.27 | 42.14K |
| 2024-03-06 | 27.10 | 27.10 | ↑$0.00 (0.00%) | 27.00 | 27.13 | 43.09K |
Create an account or log in to view more rows.
$PIN lock and load
$PIN gap it slap it ask it !
$PIN It's happening!
$PIN When in doubt...
$PIN we need more volume
$PIN push baby push!
$PIN I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PIN Dumping started...
Get out while you can...
$PIN every dip gets bought up.
$PIN Take it Bears !