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
2023-12-29 48.89 48.94 48.73 48.81 4.5M
2023-12-28 49.04 49.10 48.99 49.02 2.8M
2023-12-27 48.90 48.92 48.76 48.84 2.6M
2023-12-26 48.61 48.61 48.45 48.53 2.2M
2023-12-22 48.34 48.39 48.23 48.36 2.3M
2023-12-21 48.04 48.21 47.96 48.16 4.1M
2023-12-20 47.74 47.79 47.38 47.40 5.6M
2023-12-19 48.57 48.78 48.52 48.72 5.4M
2023-12-18 48.44 48.50 48.30 48.46 3.1M
2023-12-15 48.64 48.64 48.28 48.30 2.9M
2023-12-14 48.17 48.35 48.10 48.35 4.3M
2023-12-13 47.45 47.96 47.38 47.96 6.8M
2023-12-12 47.27 47.40 47.12 47.38 4.2M
2023-12-11 47.48 47.57 47.42 47.56 2.5M
2023-12-08 47.30 47.34 47.18 47.31 1.9M
2023-12-07 47.39 47.46 47.34 47.46 2.1M
2023-12-06 47.49 47.51 47.27 47.34 3.0M
2023-12-05 47.14 47.27 47.03 47.27 5.3M
2023-12-04 46.98 47.02 46.75 46.84 4.1M
2023-12-01 46.13 46.47 46.04 46.40 3.0M
2023-11-30 45.89 46.03 45.21 46.02 4.0M
2023-11-29 45.67 45.78 45.62 45.63 2.5M
2023-11-28 45.32 45.53 45.32 45.49 2.9M
2023-11-27 45.16 45.19 45.06 45.09 2.2M
2023-11-24 45.10 45.19 45.08 45.19 0.7M
2023-11-22 45.24 45.26 45.15 45.21 1.9M
2023-11-21 45.04 45.17 45.03 45.06 3.2M
2023-11-20 44.90 45.06 44.84 45.05 1.6M
2023-11-17 45.06 45.11 45.00 45.05 1.9M
2023-11-16 44.99 45.06 44.90 44.98 2.5M
2023-11-15 44.98 45.03 44.87 44.94 3.4M
2023-11-14 44.69 45.09 44.69 45.08 3.1M
2023-11-13 44.36 44.49 44.26 44.42 2.9M
2023-11-10 44.15 44.50 44.15 44.49 3.5M
2023-11-09 44.29 44.29 44.03 44.04 2.1M
2023-11-08 44.31 44.36 44.22 44.33 4.5M
2023-11-07 44.13 44.25 44.05 44.21 2.4M
2023-11-06 44.21 44.28 44.10 44.19 3.6M
2023-11-03 43.98 44.20 43.86 44.15 2.6M
2023-11-02 43.72 43.83 43.66 43.83 2.3M
2023-11-01 43.12 43.44 43.11 43.40 3.4M
2023-10-31 43.09 43.30 43.04 43.24 3.3M
2023-10-30 43.24 43.42 43.22 43.33 2.5M
2023-10-27 43.23 43.24 42.92 42.96 2.6M
2023-10-26 42.79 42.88 42.67 42.73 3.0M
2023-10-25 43.39 43.39 43.13 43.25 2.9M
2023-10-24 43.63 43.83 43.63 43.75 2.0M
2023-10-23 43.66 43.73 43.47 43.62 4.2M
2023-10-20 44.19 44.21 43.98 43.98 2.3M
2023-10-19 44.36 44.60 44.33 44.33 3.1M
2023-10-18 44.46 44.46 44.20 44.22 3.6M
2023-10-17 44.66 44.87 44.61 44.77 2.1M
2023-10-16 44.63 44.82 44.50 44.76 2.3M
2023-10-13 44.48 44.64 44.40 44.46 2.3M
2023-10-12 44.55 44.55 44.26 44.32 4.8M
2023-10-11 44.73 44.80 44.59 44.68 3.1M
2023-10-10 44.47 44.68 44.41 44.59 2.8M
2023-10-09 43.99 44.13 43.83 44.09 2.2M
2023-10-06 44.22 44.65 44.20 44.58 2.1M
2023-10-05 44.06 44.22 44.02 44.16 2.2M
2023-10-04 43.93 43.93 43.73 43.87 3.4M
2023-10-03 44.13 44.19 43.92 43.95 3.4M
2023-10-02 44.27 44.29 44.07 44.21 3.7M
2023-09-29 44.48 44.53 44.16 44.22 5.0M
2023-09-28 44.19 44.30 44.10 44.25 3.8M
2023-09-27 44.75 44.77 44.49 44.59 5.2M
2023-09-26 44.50 44.50 44.31 44.32 2.6M
2023-09-25 44.50 44.66 44.47 44.63 2.2M
2023-09-22 44.59 44.68 44.44 44.48 2.6M
2023-09-21 44.52 44.56 44.43 44.45 4.3M
2023-09-20 45.07 45.19 44.86 44.88 3.6M
2023-09-19 45.12 45.13 44.97 45.00 2.8M
2023-09-18 45.10 45.19 45.01 45.17 2.5M
2023-09-15 45.26 45.27 45.11 45.12 2.5M
2023-09-14 45.27 45.33 45.20 45.25 2.9M
2023-09-13 45.15 45.19 45.06 45.11 1.6M
2023-09-12 45.12 45.15 44.98 45.06 3.5M
2023-09-11 45.36 45.46 45.26 45.46 2.3M
2023-09-08 44.89 45.03 44.82 45.02 2.5M
2023-09-07 44.49 44.58 44.37 44.55 3.5M
2023-09-06 44.34 44.46 44.15 44.17 1.9M
2023-09-05 44.45 44.45 44.31 44.35 1.9M
2023-09-01 44.24 44.35 44.15 44.24 2.1M
2023-08-31 44.08 44.08 43.90 43.97 3.4M
2023-08-30 44.15 44.18 44.05 44.13 2.1M
2023-08-29 43.87 44.20 43.79 44.19 2.6M
2023-08-28 43.90 43.98 43.86 43.88 2.5M
2023-08-25 43.70 43.82 43.55 43.76 2.2M
2023-08-24 43.98 44.01 43.77 43.77 2.3M
2023-08-23 43.99 44.22 43.96 44.19 2.1M
2023-08-22 43.76 43.78 43.49 43.51 2.1M
2023-08-21 43.54 43.65 43.44 43.60 4.1M
2023-08-18 43.17 43.39 43.13 43.33 3.4M
2023-08-17 43.41 43.49 43.19 43.20 2.1M
2023-08-16 43.40 43.59 43.32 43.36 2.7M
2023-08-15 43.41 43.41 43.18 43.23 3.0M
2023-08-14 43.34 43.50 43.30 43.47 4.0M
2023-08-11 43.83 43.83 43.54 43.62 4.4M
2023-08-10 44.07 44.17 43.81 43.87 2.0M
2023-08-09 44.11 44.11 43.89 43.94 1.9M
2023-08-08 44.06 44.06 43.76 43.93 1.6M
2023-08-07 44.17 44.19 44.05 44.19 1.7M
2023-08-04 43.97 44.19 43.86 44.03 2.4M
2023-08-03 43.61 43.71 43.60 43.60 3.2M
2023-08-02 43.95 43.95 43.63 43.71 3.0M
2023-08-01 44.59 44.63 44.40 44.48 1.8M
2023-07-31 44.63 44.76 44.55 44.76 2.6M
2023-07-28 44.53 44.55 44.46 44.50 1.7M
2023-07-27 44.64 44.64 44.21 44.23 3.4M
2023-07-26 44.55 44.79 44.50 44.68 2.9M
2023-07-25 44.51 44.59 44.50 44.51 1.5M
2023-07-24 44.44 44.53 44.36 44.53 2.0M
2023-07-21 44.50 44.51 44.35 44.36 1.6M
2023-07-20 44.66 44.67 44.51 44.55 2.6M
2023-07-19 44.76 44.77 44.61 44.65 1.8M
2023-07-18 44.60 44.60 44.46 44.53 3.9M
2023-07-17 44.39 44.58 44.36 44.56 2.1M
2023-07-14 44.35 44.35 44.20 44.26 2.2M
2023-07-13 44.14 44.21 44.06 44.17 6.2M
2023-07-12 44.06 44.31 44.06 44.26 3.1M
2023-07-11 43.92 43.97 43.80 43.97 2.4M
2023-07-10 43.55 43.68 43.48 43.66 1.5M
2023-07-07 43.48 43.70 43.46 43.60 2.0M
2023-07-06 43.73 43.84 43.44 43.58 3.5M
2023-07-05 43.92 43.92 43.75 43.77 1.6M
2023-07-03 43.82 43.93 43.75 43.79 2.2M
2023-06-30 43.59 43.81 43.58 43.70 2.2M
2023-06-29 43.33 43.39 43.25 43.34 5.0M
2023-06-28 43.31 43.36 43.20 43.35 2.9M
2023-06-27 43.02 43.08 42.94 43.02 2.5M
2023-06-26 42.79 42.82 42.72 42.77 1.3M
2023-06-23 42.60 42.61 42.46 42.58 2.7M
2023-06-22 42.88 43.00 42.82 42.96 1.9M
2023-06-21 43.01 43.09 42.93 43.08 2.0M
2023-06-20 43.11 43.12 42.91 43.01 1.6M
2023-06-16 43.20 43.22 43.08 43.13 2.4M
2023-06-15 42.76 43.01 42.70 43.01 3.1M
2023-06-14 42.79 42.91 42.58 42.78 1.9M
2023-06-13 42.59 42.68 42.56 42.64 2.4M
2023-06-12 42.21 42.31 42.17 42.28 1.2M
2023-06-09 41.99 42.18 41.99 42.11 0.9M
2023-06-08 42.09 42.23 42.04 42.23 1.9M
2023-06-07 42.42 42.43 42.27 42.33 1.6M
2023-06-06 42.12 42.28 42.10 42.26 1.4M
2023-06-05 42.12 42.17 42.05 42.16 2.3M
2023-06-02 42.18 42.34 42.15 42.28 2.5M
2023-06-01 41.81 42.13 41.76 42.13 2.5M
2023-05-31 41.81 41.82 41.54 41.70 3.3M
2023-05-30 42.06 42.06 41.74 41.81 2.4M
2023-05-26 41.78 42.09 41.76 42.02 2.2M
2023-05-25 41.44 41.45 41.32 41.41 2.0M
2023-05-24 41.29 41.31 41.16 41.19 1.5M
2023-05-23 41.27 41.32 41.11 41.13 1.7M
2023-05-22 41.20 41.30 41.14 41.26 2.8M
2023-05-19 40.90 40.98 40.81 40.88 1.7M
2023-05-18 40.86 40.95 40.74 40.93 2.0M
2023-05-17 41.24 41.29 41.13 41.23 1.6M
2023-05-16 41.39 41.46 41.28 41.29 1.4M
2023-05-15 41.52 41.69 41.46 41.66 2.8M
2023-05-12 41.46 41.47 41.26 41.32 1.5M
2023-05-11 41.53 41.53 41.34 41.46 2.7M
2023-05-10 41.73 41.73 41.50 41.71 2.0M
2023-05-09 41.37 41.49 41.36 41.47 2.4M
2023-05-08 41.64 41.65 41.48 41.53 1.2M
2023-05-05 41.17 41.43 41.17 41.40 1.6M
2023-05-04 41.25 41.33 41.19 41.26 1.7M
2023-05-03 40.99 41.16 40.92 40.92 1.8M
2023-05-02 41.15 41.15 40.93 41.06 3.0M
2023-05-01 41.19 41.29 41.10 41.12 1.4M
2023-04-28 40.98 41.13 40.98 41.12 1.8M
2023-04-27 40.65 40.77 40.57 40.75 1.2M
2023-04-26 40.40 40.45 40.24 40.26 1.2M
2023-04-25 40.25 40.25 40.00 40.01 1.7M
2023-04-24 40.13 40.20 40.08 40.19 0.9M
2023-04-21 39.74 39.88 39.65 39.88 1.1M
2023-04-20 39.84 39.94 39.79 39.86 1.1M
2023-04-19 39.77 39.85 39.74 39.81 1.2M
2023-04-18 40.04 40.04 39.84 39.94 1.3M
2023-04-17 40.04 40.06 39.94 40.02 1.7M
2023-04-14 40.28 40.37 40.09 40.16 1.9M
2023-04-13 40.33 40.39 40.26 40.35 1.6M
2023-04-12 40.38 40.39 40.17 40.20 1.9M
2023-04-11 40.01 40.13 40.01 40.07 1.6M
2023-04-10 39.85 39.96 39.79 39.93 1.1M
2023-04-06 39.82 40.00 39.76 39.95 1.0M
2023-04-05 39.80 39.82 39.60 39.69 1.0M
2023-04-04 39.59 39.68 39.51 39.60 1.7M
2023-04-03 39.30 39.50 39.30 39.49 1.7M
2023-03-31 39.27 39.39 39.23 39.36 1.6M
2023-03-30 38.87 38.94 38.78 38.84 1.5M
2023-03-29 38.59 38.69 38.56 38.66 1.8M
2023-03-28 38.43 38.50 38.27 38.40 2.8M
2023-03-27 38.51 38.68 38.47 38.65 2.6M
2023-03-24 38.37 38.56 38.31 38.55 1.6M
2023-03-23 38.86 39.05 38.68 38.72 4.3M
2023-03-22 38.71 39.01 38.52 38.53 2.2M
2023-03-21 38.71 38.75 38.47 38.63 3.3M
2023-03-20 38.39 38.58 38.35 38.55 2.3M
2023-03-17 38.57 38.60 38.31 38.38 3.4M
2023-03-16 38.11 38.70 38.11 38.70 1.9M
2023-03-15 37.93 38.06 37.77 38.04 3.3M
2023-03-14 38.76 38.94 38.68 38.87 1.8M
2023-03-13 38.81 39.08 38.68 38.72 2.9M
2023-03-10 39.57 39.68 39.30 39.34 3.3M
2023-03-09 39.92 39.94 39.57 39.59 4.3M
2023-03-08 40.19 40.26 40.11 40.23 1.3M
2023-03-07 40.27 40.27 39.85 39.86 2.3M
2023-03-06 40.24 40.35 40.13 40.19 2.3M
2023-03-03 39.93 40.15 39.82 40.09 4.0M
2023-03-02 39.13 39.43 39.03 39.35 4.0M
2023-03-01 39.33 39.35 39.14 39.21 2.6M
2023-02-28 38.90 38.98 38.78 38.80 3.1M
2023-02-27 39.10 39.15 38.98 38.99 1.9M
2023-02-24 39.00 39.07 38.89 38.99 3.6M
2023-02-23 39.44 39.52 39.23 39.40 1.8M
2023-02-22 39.49 39.49 39.28 39.33 2.2M
2023-02-21 40.07 40.12 39.87 39.87 2.1M
2023-02-17 40.39 40.45 40.25 40.32 4.3M
2023-02-16 40.36 40.63 40.30 40.46 1.7M
2023-02-15 40.29 40.48 40.25 40.48 1.7M
2023-02-14 39.99 40.24 39.88 40.06 2.4M
2023-02-13 39.94 40.13 39.93 40.07 1.3M
2023-02-10 40.32 40.40 40.25 40.34 1.0M
2023-02-09 40.63 40.65 40.18 40.27 1.7M
2023-02-08 40.38 40.54 40.26 40.53 4.9M
2023-02-07 39.84 40.04 39.64 39.94 3.2M
2023-02-06 39.95 40.04 39.82 40.01 2.7M
2023-02-03 40.15 40.40 40.02 40.06 3.1M
2023-02-02 40.21 40.34 39.90 40.19 8.6M
2023-02-01 40.67 40.68 39.91 40.17 9.1M
2023-01-31 40.85 41.00 40.74 40.99 2.3M
2023-01-30 40.89 41.00 40.77 40.78 2.5M
2023-01-27 40.93 40.93 40.71 40.85 4.4M
2023-01-26 41.86 42.26 41.73 41.92 2.2M
2023-01-25 41.65 41.80 41.50 41.76 4.2M
2023-01-24 42.32 42.34 42.07 42.13 7.5M
2023-01-23 42.44 42.63 42.36 42.52 1.8M
2023-01-20 42.46 42.68 42.36 42.68 1.8M
2023-01-19 42.49 42.62 42.44 42.51 1.5M
2023-01-18 42.85 42.85 42.41 42.46 2.6M
2023-01-17 42.53 42.57 42.42 42.47 4.3M
2023-01-13 42.20 42.50 42.20 42.46 1.4M
2023-01-12 42.29 42.49 42.10 42.46 2.0M
2023-01-11 41.98 42.20 41.95 42.19 1.6M
2023-01-10 42.14 42.24 42.05 42.16 1.7M
2023-01-09 42.26 42.46 42.15 42.17 2.2M
2023-01-06 41.60 42.08 41.49 42.08 2.3M
2023-01-05 41.69 41.77 41.56 41.56 1.9M
2023-01-04 41.66 41.92 41.59 41.86 2.3M
2023-01-03 42.00 42.15 41.81 41.90 1.4M