iShares India 50 ETF (INDY) Historical Stock Data
51.65 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INDY is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2024-12-24 | 51.40 | 51.65 | ↑$0.25 (0.49%) | 51.40 | 51.65 | 54.92K |
| 2024-12-23 | 51.69 | 51.55 | ↓$0.14 (-0.27%) | 51.32 | 51.69 | 50.52K |
| 2024-12-20 | 51.43 | 51.68 | ↑$0.25 (0.49%) | 51.36 | 51.79 | 162.79K |
| 2024-12-19 | 51.87 | 51.78 | ↓$0.09 (-0.17%) | 51.74 | 51.90 | 62.50K |
| 2024-12-18 | 52.45 | 51.52 | ↓$0.93 (-1.77%) | 51.52 | 52.50 | 299.85K |
| 2024-12-17 | 52.76 | 52.63 | ↓$0.13 (-0.25%) | 52.56 | 52.77 | 40.81K |
| 2024-12-16 | 53.40 | 53.27 | ↓$0.13 (-0.24%) | 53.27 | 53.40 | 136.79K |
| 2024-12-13 | 53.62 | 53.46 | ↓$0.16 (-0.30%) | 53.46 | 53.70 | 75.60K |
| 2024-12-12 | 53.15 | 53.09 | ↓$0.06 (-0.11%) | 53.04 | 53.25 | 52.92K |
| 2024-12-11 | 53.48 | 53.49 | ↑$0.01 (0.02%) | 53.45 | 53.61 | 51.37K |
| 2024-12-10 | 53.47 | 53.36 | ↓$0.11 (-0.21%) | 53.21 | 53.47 | 32.17K |
| 2024-12-09 | 53.57 | 53.51 | ↓$0.06 (-0.11%) | 53.38 | 53.69 | 52.67K |
| 2024-12-06 | 53.88 | 53.67 | ↓$0.21 (-0.39%) | 53.48 | 53.88 | 35.52K |
| 2024-12-05 | 53.58 | 53.72 | ↑$0.14 (0.26%) | 53.58 | 53.81 | 31.71K |
| 2024-12-04 | 53.07 | 53.19 | ↑$0.12 (0.23%) | 53.01 | 53.26 | 40.62K |
| 2024-12-03 | 53.07 | 53.11 | ↑$0.03 (0.07%) | 52.89 | 53.16 | 48.53K |
| 2024-12-02 | 52.93 | 52.88 | ↓$0.05 (-0.09%) | 52.70 | 53.03 | 84.21K |
| 2024-11-29 | 52.70 | 52.93 | ↑$0.23 (0.44%) | 52.60 | 53.06 | 34.56K |
| 2024-11-27 | 53.20 | 53.12 | ↓$0.08 (-0.15%) | 53.00 | 53.24 | 42.86K |
| 2024-11-26 | 53.08 | 53.12 | ↑$0.04 (0.08%) | 52.95 | 53.14 | 65.55K |
| 2024-11-25 | 53.09 | 53.22 | ↑$0.13 (0.24%) | 53.09 | 53.36 | 84.77K |
| 2024-11-22 | 52.28 | 52.62 | ↑$0.34 (0.65%) | 52.22 | 52.64 | 62.87K |
| 2024-11-21 | 51.50 | 51.41 | ↓$0.09 (-0.17%) | 51.21 | 51.51 | 115.22K |
| 2024-11-20 | 51.90 | 51.91 | ↑$0.01 (0.02%) | 51.76 | 52.00 | 96.08K |
| 2024-11-19 | 51.56 | 51.73 | ↑$0.17 (0.33%) | 51.52 | 51.88 | 73.70K |
| 2024-11-18 | 51.44 | 51.60 | ↑$0.16 (0.31%) | 51.41 | 51.68 | 67.54K |
| 2024-11-15 | 51.71 | 51.38 | ↓$0.33 (-0.64%) | 51.27 | 51.77 | 78.52K |
| 2024-11-14 | 51.77 | 51.80 | ↑$0.03 (0.06%) | 51.71 | 51.97 | 81.85K |
| 2024-11-13 | 51.75 | 51.74 | ↓$0.01 (-0.02%) | 51.64 | 51.81 | 166.36K |
| 2024-11-12 | 52.35 | 52.14 | ↓$0.21 (-0.39%) | 52.13 | 52.42 | 121.29K |
Create an account or log in to view more rows.
$INDY low volume
expect flat or negative close
$INDY Bullish !!! Can’t wait for Monday!!
$INDY prepare your cash to buy dip
$INDY the redness has arrived
$INDY hang tight
ignore fud and buy dips if you can
everyone be okay????
$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...