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
2022-12-30 41.95 42.00 41.55 41.74 2.7M
2022-12-29 42.11 42.32 42.00 42.23 2.6M
2022-12-28 41.87 42.04 41.77 41.81 4.0M
2022-12-27 41.91 41.94 41.74 41.79 3.4M
2022-12-23 41.12 41.20 40.94 41.19 1.9M
2022-12-22 41.75 41.76 41.36 41.68 2.4M
2022-12-21 42.06 42.17 41.95 42.13 2.1M
2022-12-20 42.44 42.65 42.44 42.53 1.4M
2022-12-19 42.62 42.71 42.44 42.52 1.6M
2022-12-16 42.16 42.40 42.10 42.20 2.6M
2022-12-15 42.60 42.60 42.13 42.28 5.2M
2022-12-14 43.20 43.28 42.86 43.06 3.0M
2022-12-13 43.53 43.64 43.13 43.21 4.7M
2022-12-12 42.88 42.95 42.72 42.95 2.4M
2022-12-09 43.01 43.01 42.78 42.78 1.9M
2022-12-08 43.26 43.51 43.26 43.35 1.7M
2022-12-07 43.23 43.31 43.14 43.23 1.8M
2022-12-06 43.39 43.40 43.06 43.14 2.1M
2022-12-05 43.55 43.64 43.35 43.45 2.6M
2022-12-02 43.84 44.04 43.75 44.00 1.9M
2022-12-01 44.43 44.47 44.13 44.23 2.8M
2022-11-30 44.20 44.28 43.68 44.24 6.1M
2022-11-29 43.50 43.61 43.44 43.55 1.5M
2022-11-28 43.32 43.53 43.14 43.18 1.4M
2022-11-25 43.32 43.36 43.17 43.27 1.9M
2022-11-23 42.83 42.90 42.73 42.84 2.3M
2022-11-22 42.78 42.93 42.78 42.90 1.3M
2022-11-21 42.70 42.74 42.56 42.61 2.0M
2022-11-18 43.00 43.00 42.81 42.93 1.9M
2022-11-17 42.70 43.01 42.70 42.94 3.9M
2022-11-16 43.29 43.31 43.08 43.12 1.9M
2022-11-15 44.09 44.10 43.47 43.66 2.5M
2022-11-14 43.57 43.73 43.39 43.48 2.2M
2022-11-11 43.80 44.04 43.69 44.03 2.8M
2022-11-10 43.82 44.01 43.45 44.01 4.1M
2022-11-09 43.13 43.18 42.80 42.83 2.5M
2022-11-08 43.25 43.54 43.23 43.46 2.3M
2022-11-07 43.05 43.19 42.94 43.11 2.6M
2022-11-04 42.92 43.09 42.69 43.06 4.4M
2022-11-03 41.90 42.28 41.90 42.17 2.4M
2022-11-02 42.16 42.56 41.89 41.92 3.0M
2022-11-01 42.69 42.73 42.42 42.42 2.4M
2022-10-31 42.05 42.27 41.99 42.20 1.8M
2022-10-28 41.88 42.34 41.84 42.34 2.8M
2022-10-27 41.92 42.20 41.80 41.84 2.3M
2022-10-26 42.00 42.50 41.97 42.27 3.1M
2022-10-25 41.50 41.89 41.49 41.85 2.7M
2022-10-24 41.49 41.77 41.40 41.77 1.5M
2022-10-21 41.17 41.78 41.07 41.73 2.1M
2022-10-20 41.32 41.67 41.11 41.14 2.1M
2022-10-19 40.79 40.95 40.65 40.74 1.5M
2022-10-18 41.48 41.51 40.97 41.13 1.8M
2022-10-17 41.10 41.34 41.03 41.22 2.2M
2022-10-14 40.99 40.99 40.29 40.32 2.2M
2022-10-13 39.93 40.93 39.74 40.81 3.1M
2022-10-12 40.52 40.62 40.39 40.54 2.0M
2022-10-11 40.37 40.72 40.28 40.38 3.4M
2022-10-10 41.00 41.03 40.72 40.85 4.1M
2022-10-07 40.88 40.98 40.33 40.40 3.5M
2022-10-06 41.24 41.37 41.07 41.08 2.1M
2022-10-05 41.47 41.72 41.33 41.62 1.4M
2022-10-04 41.61 41.85 41.51 41.72 4.7M
2022-10-03 40.74 41.07 40.59 40.97 3.4M
2022-09-30 41.00 41.23 40.75 40.78 3.1M
2022-09-29 40.63 40.76 40.21 40.46 3.2M
2022-09-28 40.80 41.42 40.71 41.36 4.7M
2022-09-27 41.16 41.21 40.63 40.72 4.4M
2022-09-26 41.11 41.16 40.75 40.83 2.6M
2022-09-23 41.82 41.87 41.44 41.58 4.2M
2022-09-22 42.76 42.76 42.38 42.49 3.0M
2022-09-21 43.14 43.46 42.87 42.93 2.8M
2022-09-20 43.57 43.57 43.29 43.42 1.9M
2022-09-19 43.28 43.59 43.28 43.56 2.4M
2022-09-16 42.96 43.16 42.90 43.13 4.5M
2022-09-15 43.80 43.92 43.55 43.61 2.2M
2022-09-14 44.23 44.24 43.88 44.08 1.8M
2022-09-13 43.85 43.95 43.44 43.50 3.8M
2022-09-12 44.22 44.48 44.14 44.42 2.5M
2022-09-09 43.66 43.79 43.62 43.77 1.3M
2022-09-08 43.50 43.82 43.38 43.79 2.4M
2022-09-07 43.17 43.65 43.06 43.61 2.8M
2022-09-06 43.10 43.22 42.87 42.91 2.6M
2022-09-02 43.24 43.39 42.84 42.87 1.6M
2022-09-01 43.22 43.30 42.92 43.30 3.6M
2022-08-31 43.25 43.31 42.98 43.02 3.8M
2022-08-30 43.65 43.76 43.16 43.26 1.8M
2022-08-29 42.70 42.86 42.60 42.69 1.9M
2022-08-26 43.37 43.41 42.58 42.61 2.4M
2022-08-25 42.96 43.18 42.89 43.16 1.6M
2022-08-24 43.26 43.45 43.22 43.36 1.2M
2022-08-23 43.10 43.39 43.10 43.15 2.4M
2022-08-22 42.96 42.96 42.66 42.70 1.8M
2022-08-19 43.43 43.49 43.22 43.30 2.0M
2022-08-18 44.07 44.07 43.84 43.99 1.6M
2022-08-17 44.10 44.23 44.05 44.09 2.9M
2022-08-16 43.90 44.14 43.87 44.09 2.0M
2022-08-15 43.62 43.77 43.61 43.70 1.0M
2022-08-12 43.47 43.73 43.37 43.71 2.0M
2022-08-11 43.41 43.58 43.21 43.26 2.5M
2022-08-10 43.64 43.77 43.43 43.75 1.8M
2022-08-09 43.05 43.08 42.91 42.94 1.7M
2022-08-08 43.17 43.31 43.04 43.11 3.0M
2022-08-05 42.70 42.89 42.59 42.81 2.5M
2022-08-04 42.97 43.11 42.91 43.05 2.3M
2022-08-03 43.07 43.33 42.95 43.25 3.1M
2022-08-02 43.20 43.47 43.13 43.28 4.4M
2022-08-01 42.82 43.18 42.78 42.99 2.1M
2022-07-29 42.30 42.72 42.18 42.68 3.1M
2022-07-28 41.67 42.07 41.63 42.04 1.9M
2022-07-27 41.10 41.46 40.93 41.37 2.0M
2022-07-26 40.71 40.78 40.48 40.51 1.6M
2022-07-25 41.00 41.14 40.90 41.07 3.3M
2022-07-22 41.13 41.34 40.95 41.12 1.8M
2022-07-21 40.83 41.30 40.83 41.29 10.3M
2022-07-20 40.69 40.69 39.82 40.31 7.6M
2022-07-19 40.59 40.81 40.54 40.74 2.3M
2022-07-18 40.29 40.40 39.97 40.00 1.9M
2022-07-15 40.11 40.25 39.90 40.21 2.3M
2022-07-14 39.26 39.69 39.10 39.68 2.8M
2022-07-13 39.34 39.71 39.24 39.53 3.5M
2022-07-12 39.87 40.16 39.84 39.97 2.8M
2022-07-11 40.07 40.22 39.89 40.08 3.0M
2022-07-08 40.15 40.38 40.02 40.20 1.7M
2022-07-07 40.17 40.47 40.17 40.30 2.4M
2022-07-06 39.99 40.26 39.85 40.15 3.8M
2022-07-05 39.04 39.51 38.98 39.49 2.6M
2022-07-01 39.16 39.50 39.15 39.48 2.1M
2022-06-30 39.02 39.46 38.92 39.37 4.1M
2022-06-29 39.36 39.50 39.28 39.39 4.2M
2022-06-28 39.60 39.65 39.12 39.14 3.0M
2022-06-27 39.68 39.76 39.54 39.63 3.8M
2022-06-24 39.49 39.96 39.49 39.94 4.8M
2022-06-23 39.18 39.42 39.10 39.37 3.0M
2022-06-22 38.87 39.15 38.76 38.95 3.7M
2022-06-21 39.56 39.71 39.47 39.63 4.0M
2022-06-17 38.69 38.98 38.58 38.78 6.1M
2022-06-16 38.95 39.05 38.76 38.88 4.5M
2022-06-15 39.63 40.25 39.56 40.01 4.5M
2022-06-14 39.75 39.82 39.55 39.70 4.1M
2022-06-13 39.62 39.84 39.43 39.51 5.0M
2022-06-10 40.39 40.47 40.19 40.25 5.7M
2022-06-09 41.16 41.22 40.71 40.73 4.7M
2022-06-08 41.16 41.24 40.96 40.99 2.8M
2022-06-07 41.16 41.51 41.15 41.45 2.3M
2022-06-06 41.67 41.77 41.29 41.40 2.5M
2022-06-03 41.59 41.65 41.31 41.37 3.6M
2022-06-02 41.87 42.40 41.80 42.37 3.3M
2022-06-01 41.72 41.79 41.28 41.44 4.6M
2022-05-31 41.86 41.88 41.41 41.43 12.6M
2022-05-27 41.22 41.37 41.15 41.36 3.5M
2022-05-26 40.75 41.17 40.72 41.08 3.0M
2022-05-25 40.33 40.78 40.32 40.72 5.3M
2022-05-24 40.78 41.03 40.52 40.94 3.5M
2022-05-23 41.12 41.37 40.98 41.27 2.7M
2022-05-20 41.20 41.25 40.36 40.96 4.0M
2022-05-19 40.46 40.99 40.42 40.77 5.4M
2022-05-18 41.17 41.32 40.39 40.50 5.4M
2022-05-17 41.46 41.56 41.20 41.52 5.8M
2022-05-16 40.29 40.45 40.20 40.29 3.2M
2022-05-13 40.16 40.53 40.10 40.47 8.1M
2022-05-12 40.34 40.71 40.13 40.42 4.3M
2022-05-11 41.05 41.32 40.59 40.61 4.3M
2022-05-10 41.50 41.53 40.76 41.05 5.2M
2022-05-09 41.63 41.73 41.31 41.37 4.5M
2022-05-06 42.10 42.30 41.76 42.10 3.7M
2022-05-05 43.22 43.22 42.26 42.62 6.3M
2022-05-04 43.11 43.94 42.88 43.86 6.0M
2022-05-03 43.81 43.94 43.61 43.94 3.7M
2022-05-02 43.80 44.01 43.44 43.89 5.5M
2022-04-29 44.06 44.27 43.60 43.64 5.8M
2022-04-28 44.32 44.63 44.08 44.57 5.2M
2022-04-27 43.79 44.19 43.72 43.94 6.3M
2022-04-26 44.35 44.46 43.82 43.86 6.9M
2022-04-25 43.98 44.27 43.77 44.20 4.7M
2022-04-22 44.57 44.65 44.14 44.20 4.6M
2022-04-21 45.29 45.30 44.63 44.70 4.7M
2022-04-20 44.62 44.79 44.43 44.72 6.6M
2022-04-19 44.00 44.22 43.79 44.18 3.5M
2022-04-18 44.75 44.88 44.62 44.68 3.3M
2022-04-14 44.91 45.00 44.66 44.66 1.8M
2022-04-13 44.92 45.08 44.77 45.01 2.8M
2022-04-12 45.43 45.51 45.05 45.09 3.9M
2022-04-11 45.70 45.85 45.47 45.52 3.5M
2022-04-08 45.84 46.08 45.75 45.86 4.4M
2022-04-07 45.39 45.69 45.29 45.51 6.3M
2022-04-06 45.77 45.78 45.38 45.58 5.4M
2022-04-05 46.24 46.33 45.90 45.98 4.2M
2022-04-04 46.28 46.52 46.15 46.44 3.4M
2022-04-01 45.22 45.41 45.14 45.41 4.9M
2022-03-31 44.90 44.97 44.55 44.57 4.6M
2022-03-30 45.13 45.19 44.83 44.87 7.8M
2022-03-29 45.24 45.43 45.16 45.38 3.1M
2022-03-28 44.26 44.60 44.26 44.60 2.0M
2022-03-25 43.99 44.28 43.97 44.25 2.6M
2022-03-24 44.05 44.32 43.93 44.27 4.1M
2022-03-23 43.68 43.95 43.56 43.57 4.2M
2022-03-22 44.35 44.58 44.35 44.41 4.1M
2022-03-21 43.83 43.99 43.66 43.88 6.1M
2022-03-18 44.08 44.78 43.98 44.75 6.1M
2022-03-17 44.35 44.59 44.19 44.43 4.6M
2022-03-16 43.76 44.42 43.57 44.35 5.5M
2022-03-15 42.77 43.42 42.66 43.31 7.3M
2022-03-14 42.88 43.27 42.58 42.78 4.9M
2022-03-11 42.96 43.07 42.06 42.09 3.9M
2022-03-10 42.23 42.56 42.10 42.49 4.4M
2022-03-09 42.26 42.85 42.08 42.61 6.1M
2022-03-08 40.92 41.52 40.53 40.92 8.7M
2022-03-07 41.13 41.25 40.08 40.18 7.8M
2022-03-04 41.70 41.73 41.26 41.50 5.2M
2022-03-03 42.82 42.92 42.36 42.49 8.8M
2022-03-02 43.04 43.52 42.84 43.29 4.8M
2022-03-01 43.21 43.44 42.42 42.61 6.0M
2022-02-28 43.50 43.90 43.33 43.75 4.0M
2022-02-25 43.29 44.16 43.22 44.10 7.0M
2022-02-24 41.46 42.73 41.20 42.68 10.4M
2022-02-23 44.59 44.61 43.78 43.87 4.9M
2022-02-22 44.43 44.66 44.13 44.35 6.0M
2022-02-18 44.77 44.85 44.53 44.60 2.6M
2022-02-17 44.82 44.86 44.54 44.60 3.3M
2022-02-16 44.52 45.05 44.51 44.93 2.9M
2022-02-15 44.77 44.94 44.56 44.92 4.4M
2022-02-14 43.69 43.69 43.27 43.40 4.3M
2022-02-11 44.77 44.94 44.12 44.17 4.4M
2022-02-10 45.00 45.46 44.97 45.06 2.9M
2022-02-09 45.49 45.70 45.40 45.68 2.4M
2022-02-08 44.91 45.16 44.88 45.09 3.7M
2022-02-07 44.96 45.17 44.87 44.93 2.9M
2022-02-04 45.18 45.57 45.07 45.38 2.9M
2022-02-03 45.22 45.67 45.22 45.53 3.3M
2022-02-02 46.15 46.26 45.97 46.16 3.4M
2022-02-01 45.95 45.98 45.48 45.89 3.6M
2022-01-31 45.33 45.94 45.32 45.87 4.9M
2022-01-28 44.66 44.81 44.42 44.79 4.3M
2022-01-27 44.49 44.60 44.17 44.26 3.7M
2022-01-26 44.93 45.21 44.39 44.52 5.0M
2022-01-25 45.17 45.30 44.84 45.06 5.7M
2022-01-24 44.56 44.69 43.72 44.60 7.3M
2022-01-21 46.48 46.48 45.92 45.94 5.4M
2022-01-20 47.06 47.26 46.63 46.67 5.8M
2022-01-19 47.36 47.36 47.05 47.09 4.4M
2022-01-18 47.50 47.64 47.36 47.44 4.7M
2022-01-14 48.00 48.22 47.96 48.02 3.2M
2022-01-13 48.43 48.54 48.27 48.30 3.0M
2022-01-12 48.34 48.58 48.34 48.50 2.7M
2022-01-11 47.58 48.17 47.55 48.16 6.0M
2022-01-10 47.27 47.39 47.07 47.33 3.3M
2022-01-07 47.04 47.18 46.79 47.13 2.9M
2022-01-06 46.74 46.96 46.60 46.75 2.5M
2022-01-05 47.16 47.22 46.64 46.69 3.4M
2022-01-04 46.79 46.98 46.73 46.77 1.9M
2022-01-03 46.52 46.63 46.27 46.58 2.7M