iShares MSCI India ETF

INDA
🏛️ usa →
52.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.10 46.26 45.79 45.84 2.5M
2021-12-30 45.76 45.95 45.75 45.78 2.6M
2021-12-29 45.74 45.78 45.45 45.78 3.6M
2021-12-28 45.55 45.68 45.46 45.49 1.9M
2021-12-27 45.09 45.38 45.05 45.36 1.3M
2021-12-23 44.96 45.17 44.89 45.10 2.1M
2021-12-22 44.54 44.78 44.39 44.76 3.9M
2021-12-21 44.03 44.16 43.93 44.12 2.4M
2021-12-20 43.40 43.65 43.29 43.63 4.4M
2021-12-17 44.15 44.15 43.84 43.98 2.5M
2021-12-16 44.76 44.83 44.52 44.60 4.4M
2021-12-15 44.47 44.66 44.07 44.66 5.5M
2021-12-14 44.81 44.91 44.67 44.78 7.2M
2021-12-13 45.40 45.40 44.78 44.78 6.0M
2021-12-10 48.42 48.57 48.40 48.52 3.6M
2021-12-09 48.21 48.40 48.18 48.33 1.7M
2021-12-08 48.40 48.51 48.35 48.45 3.1M
2021-12-07 47.74 48.01 47.73 47.99 4.1M
2021-12-06 47.00 47.22 46.99 47.14 3.1M
2021-12-03 48.03 48.05 47.59 47.73 5.4M
2021-12-02 48.38 48.73 48.32 48.56 5.4M
2021-12-01 48.19 48.33 47.59 47.59 5.5M
2021-11-30 47.75 47.89 47.28 47.52 4.8M
2021-11-29 47.77 47.82 47.10 47.38 4.4M
2021-11-26 47.57 47.60 46.89 47.17 4.1M
2021-11-24 48.70 48.73 48.49 48.62 3.0M
2021-11-23 49.10 49.27 49.06 49.24 4.1M
2021-11-22 48.85 48.97 48.60 48.62 3.3M
2021-11-19 49.78 49.86 49.54 49.56 2.7M
2021-11-18 49.73 49.83 49.52 49.78 2.5M
2021-11-17 50.23 50.23 49.98 50.13 1.3M
2021-11-16 50.27 50.34 50.14 50.26 2.3M
2021-11-15 50.81 50.81 50.62 50.63 2.5M
2021-11-12 50.77 50.85 50.63 50.78 2.0M
2021-11-11 50.14 50.30 50.13 50.17 3.0M
2021-11-10 50.29 50.44 49.96 50.00 2.0M
2021-11-09 50.43 50.43 50.13 50.24 2.3M
2021-11-08 50.57 50.81 50.47 50.69 2.3M
2021-11-05 50.00 50.03 49.85 49.99 2.3M
2021-11-04 49.72 49.72 49.51 49.63 1.4M
2021-11-03 49.57 49.68 49.30 49.64 2.0M
2021-11-02 49.48 49.55 49.34 49.47 3.1M
2021-11-01 49.25 49.46 49.12 49.44 3.1M
2021-10-29 48.71 48.88 48.50 48.84 5.1M
2021-10-28 49.05 49.19 48.98 49.14 4.3M
2021-10-27 49.76 49.83 49.62 49.66 2.7M
2021-10-26 49.99 50.00 49.84 49.88 4.1M
2021-10-25 49.48 49.48 49.19 49.37 2.7M
2021-10-22 49.45 49.60 49.15 49.39 5.3M
2021-10-21 49.73 49.89 49.59 49.83 4.2M
2021-10-20 50.26 50.26 50.07 50.17 2.3M
2021-10-19 50.29 50.40 50.17 50.33 2.6M
2021-10-18 50.35 50.57 50.32 50.53 2.6M
2021-10-15 50.45 50.66 50.39 50.50 4.3M
2021-10-14 50.35 50.46 50.19 50.41 2.7M
2021-10-13 50.07 50.10 49.79 49.97 2.9M
2021-10-12 49.32 49.48 49.25 49.33 2.4M
2021-10-11 49.18 49.29 49.09 49.12 1.7M
2021-10-08 49.54 49.54 49.05 49.26 2.3M
2021-10-07 49.42 49.47 49.25 49.30 1.9M
2021-10-06 48.61 49.05 48.52 49.01 3.8M
2021-10-05 49.44 49.59 49.38 49.49 2.0M
2021-10-04 49.33 49.40 48.77 48.91 3.7M
2021-10-01 49.00 49.23 48.78 49.15 3.4M
2021-09-30 48.93 49.06 48.65 48.69 4.6M
2021-09-29 49.11 49.12 48.88 48.97 2.7M
2021-09-28 49.34 49.35 48.93 49.01 3.6M
2021-09-27 49.78 50.03 49.64 49.90 3.0M
2021-09-24 49.82 50.04 49.82 49.91 2.6M
2021-09-23 50.02 50.13 49.94 50.07 3.9M
2021-09-22 49.43 49.80 49.31 49.56 4.1M
2021-09-21 49.24 49.34 49.11 49.22 2.8M
2021-09-20 48.84 49.10 48.62 48.88 3.8M
2021-09-17 49.62 49.63 49.18 49.29 4.1M
2021-09-16 49.77 49.94 49.62 49.94 2.8M
2021-09-15 49.76 49.91 49.61 49.88 2.5M
2021-09-14 49.50 49.56 49.22 49.31 2.0M
2021-09-13 49.34 49.40 49.20 49.38 3.2M
2021-09-10 49.43 49.50 49.25 49.29 2.0M
2021-09-09 49.34 49.38 49.16 49.30 2.6M
2021-09-08 49.17 49.24 48.83 49.02 2.0M
2021-09-07 49.23 49.44 49.20 49.39 3.0M
2021-09-03 49.50 49.73 49.44 49.70 2.8M
2021-09-02 49.21 49.29 49.11 49.19 3.2M
2021-09-01 48.77 48.96 48.75 48.87 3.9M
2021-08-31 48.72 48.79 48.56 48.60 6.3M
2021-08-30 48.07 48.15 47.99 48.01 1.8M
2021-08-27 47.10 47.62 47.05 47.57 3.2M
2021-08-26 46.73 46.73 46.54 46.56 1.4M
2021-08-25 46.61 46.66 46.50 46.64 2.0M
2021-08-24 46.66 46.73 46.56 46.64 2.8M
2021-08-23 46.36 46.47 46.28 46.36 1.8M
2021-08-20 45.90 46.32 45.81 46.29 2.0M
2021-08-19 45.67 45.93 45.53 45.79 2.7M
2021-08-18 46.31 46.43 45.94 45.96 3.0M
2021-08-17 46.37 46.43 46.13 46.36 3.0M
2021-08-16 46.33 46.48 46.16 46.48 3.0M
2021-08-13 46.16 46.24 45.99 46.22 3.2M
2021-08-12 45.85 45.89 45.66 45.85 1.4M
2021-08-11 45.76 45.84 45.62 45.79 1.8M
2021-08-10 45.53 45.55 45.32 45.44 1.8M
2021-08-09 45.66 45.69 45.39 45.42 2.1M
2021-08-06 45.69 45.71 45.59 45.67 2.0M
2021-08-05 45.75 46.02 45.69 46.01 2.1M
2021-08-04 45.66 45.82 45.63 45.66 1.7M
2021-08-03 45.52 45.82 45.38 45.81 2.2M
2021-08-02 44.95 44.99 44.76 44.76 3.0M
2021-07-30 44.55 44.79 44.55 44.69 2.5M
2021-07-29 44.68 44.68 44.51 44.63 2.5M
2021-07-28 44.35 44.48 44.03 44.42 3.8M
2021-07-27 44.24 44.39 44.06 44.28 4.2M
2021-07-26 44.52 44.84 44.50 44.81 3.5M
2021-07-23 44.53 44.56 44.29 44.52 2.6M
2021-07-22 44.46 44.56 44.38 44.44 3.5M
2021-07-21 43.83 44.21 43.83 44.18 4.1M
2021-07-20 43.73 44.16 43.67 44.10 2.0M
2021-07-19 43.84 44.00 43.69 43.81 3.5M
2021-07-16 44.47 44.57 44.17 44.23 1.9M
2021-07-15 44.49 44.62 44.42 44.55 2.4M
2021-07-14 44.57 44.57 44.32 44.45 1.8M
2021-07-13 44.21 44.41 44.14 44.18 1.5M
2021-07-12 44.17 44.37 44.09 44.35 1.5M
2021-07-09 44.21 44.35 44.15 44.33 2.1M
2021-07-08 43.84 44.02 43.78 43.90 3.0M
2021-07-07 44.28 44.34 44.03 44.23 2.0M
2021-07-06 44.23 44.23 43.84 43.99 2.5M
2021-07-02 44.30 44.41 44.10 44.39 1.7M
2021-07-01 44.18 44.24 43.87 44.11 2.0M
2021-06-30 44.20 44.31 44.08 44.25 3.5M
2021-06-29 44.36 44.49 44.20 44.46 1.6M
2021-06-28 44.57 44.63 44.48 44.60 1.9M
2021-06-25 44.64 44.65 44.37 44.46 2.1M
2021-06-24 44.50 44.51 44.32 44.43 2.1M
2021-06-23 44.37 44.53 44.23 44.25 2.0M
2021-06-22 44.36 44.52 44.26 44.46 2.6M
2021-06-21 44.32 44.61 44.21 44.58 1.9M
2021-06-18 44.15 44.15 43.89 43.98 3.2M
2021-06-17 44.36 44.50 44.19 44.36 4.3M
2021-06-16 44.92 45.09 44.37 44.50 4.2M
2021-06-15 45.25 45.25 44.97 45.01 1.9M
2021-06-14 45.21 45.39 45.16 45.20 1.6M
2021-06-11 45.38 45.38 45.10 45.21 2.9M
2021-06-10 45.30 45.41 45.19 45.31 3.0M
2021-06-09 45.14 45.25 45.11 45.14 4.4M
2021-06-08 45.42 45.44 45.19 45.33 2.4M
2021-06-07 45.43 45.44 45.24 45.39 2.7M
2021-06-04 45.35 45.39 45.27 45.38 1.9M
2021-06-03 44.84 45.06 44.79 44.97 3.2M
2021-06-02 44.80 45.06 44.74 45.03 4.2M
2021-06-01 44.77 44.78 44.61 44.68 3.3M
2021-05-28 44.28 44.49 44.24 44.28 3.3M
2021-05-27 44.27 44.37 44.16 44.25 3.9M
2021-05-26 43.91 44.16 43.83 44.07 2.9M
2021-05-25 43.66 43.74 43.52 43.57 2.8M
2021-05-24 43.39 43.69 43.35 43.60 2.3M
2021-05-21 43.54 43.54 43.04 43.09 3.8M
2021-05-20 43.13 43.25 43.09 43.20 2.5M
2021-05-19 42.78 43.25 42.78 43.20 3.9M
2021-05-18 43.15 43.33 43.13 43.15 2.5M
2021-05-17 42.68 42.92 42.55 42.87 4.2M
2021-05-14 42.16 42.51 42.09 42.44 3.7M
2021-05-13 41.67 41.98 41.63 41.91 4.2M
2021-05-12 41.99 42.03 41.30 41.31 6.5M
2021-05-11 42.00 42.49 42.00 42.41 3.1M
2021-05-10 42.74 42.74 42.30 42.33 3.2M
2021-05-07 42.49 42.77 42.32 42.74 4.1M
2021-05-06 41.93 42.25 41.80 42.20 5.6M
2021-05-05 41.62 41.75 41.55 41.68 3.8M
2021-05-04 40.94 41.04 40.65 40.97 5.4M
2021-05-03 41.39 41.64 41.38 41.52 4.5M
2021-04-30 41.25 41.39 40.94 41.02 5.9M
2021-04-29 41.76 41.77 41.38 41.69 4.7M
2021-04-28 41.45 41.81 41.23 41.57 5.7M
2021-04-27 41.08 41.10 40.95 41.09 3.1M
2021-04-26 40.34 40.66 40.26 40.64 5.0M
2021-04-23 40.11 40.16 39.92 40.05 5.5M
2021-04-22 40.19 40.29 39.68 39.80 3.7M
2021-04-21 39.21 39.69 39.13 39.61 4.6M
2021-04-20 39.88 39.99 39.39 39.53 10.7M
2021-04-19 40.35 40.38 40.07 40.17 5.9M
2021-04-16 41.21 41.28 41.03 41.19 4.7M
2021-04-15 41.00 41.11 40.78 41.10 8.0M
2021-04-14 40.93 41.15 40.79 40.91 4.1M
2021-04-13 40.44 40.58 40.24 40.44 5.9M
2021-04-12 40.38 40.38 40.07 40.16 3.2M
2021-04-09 41.77 41.83 41.61 41.69 2.9M
2021-04-08 42.05 42.05 41.89 41.95 2.4M
2021-04-07 41.79 41.80 41.56 41.69 4.5M
2021-04-06 41.89 42.11 41.86 42.06 2.6M
2021-04-05 42.02 42.02 41.64 41.95 5.0M
2021-04-01 42.45 42.50 42.28 42.38 4.1M
2021-03-31 41.86 42.20 41.86 42.18 2.7M
2021-03-30 42.06 42.11 41.82 41.97 4.1M
2021-03-29 42.15 42.25 41.96 42.05 3.5M
2021-03-26 41.90 42.55 41.69 42.52 5.0M
2021-03-25 41.15 41.58 41.11 41.51 4.5M
2021-03-24 41.88 42.01 41.79 41.84 2.9M
2021-03-23 42.55 42.66 42.28 42.28 2.7M
2021-03-22 42.57 42.75 42.27 42.55 3.1M
2021-03-19 42.23 42.49 42.04 42.46 6.4M
2021-03-18 41.52 41.74 41.36 41.37 5.3M
2021-03-17 42.11 42.85 42.05 42.54 4.4M
2021-03-16 43.05 43.13 42.92 43.08 3.8M
2021-03-15 42.54 42.81 42.41 42.73 3.0M
2021-03-12 42.82 42.98 42.76 42.87 4.8M
2021-03-11 43.57 43.84 43.51 43.79 3.9M
2021-03-10 43.22 43.24 42.95 43.24 3.7M
2021-03-09 42.89 43.24 42.79 43.10 3.5M
2021-03-08 42.65 42.78 42.25 42.25 4.6M
2021-03-05 42.68 42.79 42.08 42.59 5.2M
2021-03-04 43.00 43.33 42.23 42.37 6.6M
2021-03-03 43.02 43.18 42.77 42.79 5.3M
2021-03-02 42.60 42.60 42.22 42.44 4.3M
2021-03-01 41.68 42.13 41.66 42.04 4.2M
2021-02-26 40.90 41.15 40.53 41.03 10.0M
2021-02-25 42.75 42.93 41.99 42.04 5.8M
2021-02-24 42.55 42.78 42.28 42.78 3.4M
2021-02-23 42.12 42.42 41.83 42.36 4.3M
2021-02-22 41.90 42.18 41.79 41.92 3.9M
2021-02-19 42.78 42.92 42.67 42.73 3.0M
2021-02-18 42.79 42.97 42.64 42.96 2.3M
2021-02-17 42.91 43.13 42.81 43.10 2.5M
2021-02-16 43.05 43.11 42.87 42.92 2.2M
2021-02-12 43.00 43.10 42.93 43.01 1.6M
2021-02-11 43.00 43.07 42.83 43.00 2.6M
2021-02-10 42.84 42.85 42.41 42.54 5.1M
2021-02-09 42.47 42.68 42.45 42.53 4.1M
2021-02-08 42.59 42.78 42.53 42.68 2.4M
2021-02-05 42.18 42.29 42.01 42.21 2.1M
2021-02-04 42.04 42.21 41.89 42.21 2.5M
2021-02-03 41.86 42.13 41.78 42.01 3.0M
2021-02-02 41.49 41.71 41.33 41.69 3.4M
2021-02-01 40.59 40.75 40.44 40.72 6.2M
2021-01-29 39.46 39.46 38.99 39.14 5.4M
2021-01-28 40.14 40.52 40.05 40.42 3.6M
2021-01-27 40.00 40.14 39.77 39.81 5.9M
2021-01-26 40.56 40.70 40.49 40.66 3.0M
2021-01-25 40.79 40.82 40.40 40.67 5.0M
2021-01-22 41.11 41.52 41.08 41.35 3.7M
2021-01-21 41.80 41.88 41.67 41.80 2.0M
2021-01-20 41.90 42.00 41.76 41.99 4.3M
2021-01-19 41.47 41.47 41.12 41.13 3.5M
2021-01-15 41.24 41.30 40.97 40.99 7.7M
2021-01-14 41.79 41.96 41.75 41.80 2.9M
2021-01-13 42.02 42.02 41.60 41.66 2.4M
2021-01-12 41.75 41.91 41.66 41.82 2.5M
2021-01-11 41.39 41.54 41.31 41.45 2.0M
2021-01-08 41.49 41.68 41.28 41.68 3.8M
2021-01-07 40.71 40.85 40.67 40.72 1.9M
2021-01-06 40.62 41.10 40.62 40.91 4.3M
2021-01-05 40.76 41.04 40.73 41.04 3.6M
2021-01-04 40.85 40.90 40.31 40.31 4.3M