Invesco India ETF

PIN
🏛️ usa →
25.17
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 26.89 26.98 26.70 26.75 0.0M
2021-12-30 26.70 26.77 26.64 26.66 0.0M
2021-12-29 26.58 26.70 26.48 26.64 0.0M
2021-12-28 26.58 26.61 26.48 26.55 0.0M
2021-12-27 26.19 26.45 26.19 26.40 0.0M
2021-12-23 26.23 26.23 26.10 26.21 0.0M
2021-12-22 25.88 26.12 25.87 26.08 0.4M
2021-12-21 25.55 25.72 25.52 25.66 0.2M
2021-12-20 24.95 25.32 24.76 25.27 0.1M
2021-12-17 27.10 27.21 26.98 27.02 0.0M
2021-12-16 27.55 27.63 27.47 27.50 0.0M
2021-12-15 27.24 27.55 27.24 27.55 0.1M
2021-12-14 27.62 27.68 27.51 27.61 0.0M
2021-12-13 27.76 27.90 27.65 27.69 0.0M
2021-12-10 28.10 28.15 28.09 28.12 0.0M
2021-12-09 28.04 28.13 27.98 28.03 0.0M
2021-12-08 28.06 28.10 28.01 28.04 0.0M
2021-12-07 27.63 27.74 27.60 27.72 0.0M
2021-12-06 27.38 27.38 27.14 27.28 0.0M
2021-12-03 27.92 27.92 27.62 27.73 0.0M
2021-12-02 28.10 28.33 28.10 28.24 0.0M
2021-12-01 27.94 27.99 27.55 27.55 0.0M
2021-11-30 27.67 27.83 27.53 27.65 0.0M
2021-11-29 27.54 27.54 27.31 27.52 0.0M
2021-11-26 27.63 27.63 27.25 27.39 0.0M
2021-11-24 28.22 28.23 28.12 28.21 0.0M
2021-11-23 28.41 28.52 28.38 28.50 0.0M
2021-11-22 28.29 28.34 28.08 28.12 0.0M
2021-11-19 28.77 28.80 28.61 28.66 0.0M
2021-11-18 28.76 28.82 28.51 28.80 0.0M
2021-11-17 29.08 29.08 28.94 29.03 0.0M
2021-11-16 29.11 29.15 28.94 29.13 0.0M
2021-11-15 29.41 29.46 29.36 29.38 0.0M
2021-11-12 29.34 29.48 29.34 29.40 0.0M
2021-11-11 29.06 29.15 29.00 29.07 0.0M
2021-11-10 29.16 29.23 28.97 28.97 0.0M
2021-11-09 29.26 29.30 29.01 29.13 0.0M
2021-11-08 29.20 29.36 29.20 29.31 0.0M
2021-11-05 28.78 28.94 28.78 28.91 0.1M
2021-11-04 28.68 28.71 28.56 28.68 0.0M
2021-11-03 28.58 28.58 28.45 28.56 0.0M
2021-11-02 28.57 28.61 28.51 28.55 0.0M
2021-11-01 28.44 28.56 28.42 28.52 0.0M
2021-10-29 28.04 28.11 27.89 28.11 0.0M
2021-10-28 28.28 28.37 28.27 28.32 0.0M
2021-10-27 28.63 28.69 28.58 28.58 0.0M
2021-10-26 28.70 28.74 28.61 28.70 0.0M
2021-10-25 28.34 28.37 28.24 28.34 0.0M
2021-10-22 28.48 28.57 28.32 28.47 0.0M
2021-10-21 28.75 28.78 28.57 28.78 0.0M
2021-10-20 29.13 29.13 29.00 29.08 0.0M
2021-10-19 29.21 29.32 29.15 29.27 0.0M
2021-10-18 29.24 29.44 29.24 29.41 0.0M
2021-10-15 29.26 29.42 29.26 29.40 0.1M
2021-10-14 29.19 29.34 29.17 29.25 0.0M
2021-10-13 29.00 29.03 28.95 28.98 0.0M
2021-10-12 28.68 28.68 28.54 28.60 0.0M
2021-10-11 28.64 28.69 28.50 28.50 0.1M
2021-10-08 28.93 28.93 28.66 28.69 0.0M
2021-10-07 28.78 28.89 28.78 28.80 0.0M
2021-10-06 28.44 28.66 28.44 28.66 0.0M
2021-10-05 28.76 28.97 28.75 28.93 0.0M
2021-10-04 28.86 28.88 28.55 28.60 0.0M
2021-10-01 28.64 28.75 28.52 28.74 0.0M
2021-09-30 28.67 28.70 28.43 28.49 0.0M
2021-09-29 28.62 28.63 28.52 28.58 0.0M
2021-09-28 28.72 28.72 28.48 28.52 0.0M
2021-09-27 28.93 29.03 28.93 29.01 0.0M
2021-09-24 29.16 29.17 29.10 29.14 0.0M
2021-09-23 29.16 29.26 29.02 29.12 0.0M
2021-09-22 28.74 28.93 28.74 28.87 0.0M
2021-09-21 28.63 28.67 28.53 28.63 0.0M
2021-09-20 28.42 28.54 28.16 28.32 0.1M
2021-09-17 28.98 29.01 28.76 28.81 0.1M
2021-09-16 29.15 29.29 29.02 29.26 0.1M
2021-09-15 29.20 29.31 29.11 29.28 0.0M
2021-09-14 29.08 29.13 28.92 28.95 0.0M
2021-09-13 28.91 28.95 28.79 28.92 0.0M
2021-09-10 28.95 28.98 28.85 28.86 0.0M
2021-09-09 28.86 28.90 28.79 28.83 0.0M
2021-09-08 28.76 28.78 28.56 28.60 0.0M
2021-09-07 28.88 28.99 28.84 28.93 0.0M
2021-09-03 28.96 29.12 28.95 29.11 0.0M
2021-09-02 28.73 28.80 28.65 28.74 0.0M
2021-09-01 28.51 28.57 28.51 28.55 0.0M
2021-08-31 28.53 28.60 28.49 28.54 0.0M
2021-08-30 28.22 28.24 28.15 28.16 0.0M
2021-08-27 27.60 27.96 27.60 27.90 0.0M
2021-08-26 27.36 27.39 27.30 27.32 0.0M
2021-08-25 27.34 27.41 27.31 27.38 0.0M
2021-08-24 27.33 27.45 27.33 27.36 0.0M
2021-08-23 27.22 27.35 27.21 27.27 0.0M
2021-08-20 26.98 27.29 26.98 27.20 0.0M
2021-08-19 26.85 26.96 26.84 26.88 0.0M
2021-08-18 27.24 27.30 27.01 27.10 0.0M
2021-08-17 27.16 27.29 27.12 27.26 0.0M
2021-08-16 27.15 27.25 27.15 27.25 0.0M
2021-08-13 27.09 27.25 26.99 27.15 0.0M
2021-08-12 26.80 26.89 26.78 26.89 0.0M
2021-08-11 26.88 26.92 26.68 26.81 0.2M
2021-08-10 26.65 26.65 26.50 26.61 0.0M
2021-08-09 26.79 26.79 26.63 26.63 0.0M
2021-08-06 26.83 26.87 26.73 26.81 0.0M
2021-08-05 26.86 26.96 26.82 26.96 0.0M
2021-08-04 26.85 26.87 26.78 26.81 0.0M
2021-08-03 26.68 26.99 26.68 26.96 0.0M
2021-08-02 26.30 26.48 26.30 26.39 0.0M
2021-07-30 26.20 26.25 26.18 26.22 0.0M
2021-07-29 26.10 26.20 26.06 26.08 0.0M
2021-07-28 25.86 26.25 25.57 26.10 0.2M
2021-07-27 25.95 25.95 25.71 25.74 0.0M
2021-07-26 25.94 26.14 25.93 26.10 0.0M
2021-07-23 25.98 25.99 25.70 25.97 0.0M
2021-07-22 25.94 26.00 25.88 26.00 0.0M
2021-07-21 25.64 25.87 25.64 25.81 0.0M
2021-07-20 25.55 25.77 25.53 25.77 0.0M
2021-07-19 25.57 25.62 25.42 25.51 0.1M
2021-07-16 25.87 25.87 25.64 25.71 0.0M
2021-07-15 25.88 25.95 25.88 25.89 0.0M
2021-07-14 25.90 25.95 25.82 25.84 0.0M
2021-07-13 25.82 25.82 25.62 25.67 0.0M
2021-07-12 25.72 25.80 25.65 25.78 0.0M
2021-07-09 25.74 25.96 25.52 25.79 0.0M
2021-07-08 25.54 25.58 25.50 25.54 0.0M
2021-07-07 25.77 25.77 25.65 25.70 0.0M
2021-07-06 25.74 25.74 25.52 25.57 0.0M
2021-07-02 25.77 25.82 25.68 25.80 0.0M
2021-07-01 25.74 25.74 25.60 25.66 0.1M
2021-06-30 25.74 25.80 25.61 25.74 0.0M
2021-06-29 25.79 25.86 25.74 25.86 0.0M
2021-06-28 25.91 25.94 25.84 25.94 0.0M
2021-06-25 25.94 25.94 25.78 25.85 0.0M
2021-06-24 25.81 25.85 25.77 25.78 0.0M
2021-06-23 25.80 25.83 25.69 25.76 0.0M
2021-06-22 25.79 25.93 25.70 25.93 0.0M
2021-06-21 25.62 25.88 25.52 25.85 0.1M
2021-06-18 25.72 25.72 25.56 25.61 0.0M
2021-06-17 25.87 25.97 25.71 25.84 0.0M
2021-06-16 26.20 26.30 25.86 26.10 0.0M
2021-06-15 26.35 26.35 26.20 26.23 0.0M
2021-06-14 26.39 26.49 26.39 26.40 0.0M
2021-06-11 26.43 26.43 26.30 26.41 0.0M
2021-06-10 26.31 26.42 26.28 26.38 0.0M
2021-06-09 26.14 26.28 26.10 26.20 0.0M
2021-06-08 26.34 26.34 26.08 26.31 0.0M
2021-06-07 26.28 26.30 26.21 26.30 0.0M
2021-06-04 26.20 26.39 26.11 26.29 0.0M
2021-06-03 26.01 26.07 25.99 26.04 0.0M
2021-06-02 25.92 26.08 25.92 26.03 0.0M
2021-06-01 25.88 25.93 25.77 25.88 0.0M
2021-05-28 25.67 25.75 25.67 25.71 0.0M
2021-05-27 25.60 25.75 25.58 25.69 0.0M
2021-05-26 25.41 25.58 25.30 25.58 0.0M
2021-05-25 25.32 25.36 25.11 25.22 0.0M
2021-05-24 25.21 25.30 25.20 25.22 0.0M
2021-05-21 25.22 25.22 24.98 25.00 0.0M
2021-05-20 24.99 25.17 24.97 25.10 0.0M
2021-05-19 24.90 25.05 24.89 25.02 0.0M
2021-05-18 25.07 25.16 24.97 24.97 0.0M
2021-05-17 24.75 24.94 24.75 24.87 0.0M
2021-05-14 24.67 24.80 24.60 24.70 0.0M
2021-05-13 24.35 24.55 24.35 24.44 0.0M
2021-05-12 24.51 24.61 24.16 24.19 0.0M
2021-05-11 24.58 24.87 24.58 24.81 0.0M
2021-05-10 24.87 24.87 24.66 24.69 0.0M
2021-05-07 24.74 24.90 24.65 24.87 0.0M
2021-05-06 24.39 24.55 24.39 24.55 0.0M
2021-05-05 24.21 24.25 24.10 24.23 0.0M
2021-05-04 23.88 24.00 23.71 24.00 0.0M
2021-05-03 24.14 24.21 24.03 24.14 0.1M
2021-04-30 23.99 24.01 23.80 23.82 0.0M
2021-04-29 24.23 24.23 24.02 24.18 0.0M
2021-04-28 24.09 24.17 23.97 24.10 0.0M
2021-04-27 23.81 23.84 23.67 23.79 0.0M
2021-04-26 23.47 23.57 23.39 23.51 0.1M
2021-04-23 23.38 23.41 23.21 23.34 0.3M
2021-04-22 23.47 23.47 23.04 23.20 0.0M
2021-04-21 22.87 23.11 22.77 23.10 0.0M
2021-04-20 23.26 23.33 22.81 22.95 0.1M
2021-04-19 23.49 23.50 23.28 23.42 0.1M
2021-04-16 23.85 23.94 23.75 23.94 0.1M
2021-04-15 23.74 23.88 23.59 23.76 0.0M
2021-04-14 23.78 23.82 23.58 23.65 0.0M
2021-04-13 23.38 23.43 23.24 23.34 0.1M
2021-04-12 23.47 23.47 23.17 23.29 0.1M
2021-04-09 24.28 24.38 24.17 24.24 0.1M
2021-04-08 24.50 24.50 24.29 24.35 0.1M
2021-04-07 24.39 24.43 24.20 24.32 0.1M
2021-04-06 24.54 24.63 24.53 24.56 0.1M
2021-04-05 24.55 24.56 24.40 24.56 0.0M
2021-04-01 24.70 24.83 24.62 24.69 0.0M
2021-03-31 24.30 24.64 24.30 24.63 0.1M
2021-03-30 24.48 24.55 24.30 24.51 0.0M
2021-03-29 24.54 24.62 24.40 24.45 0.0M
2021-03-26 24.33 24.60 24.25 24.56 0.0M
2021-03-25 23.88 24.12 23.84 24.03 0.1M
2021-03-24 24.49 24.49 24.29 24.30 0.0M
2021-03-23 24.75 24.83 24.55 24.56 0.0M
2021-03-22 24.79 25.02 24.79 24.89 0.1M
2021-03-19 24.41 24.67 24.31 24.67 0.3M
2021-03-18 24.07 24.22 23.89 23.98 0.1M
2021-03-17 24.49 24.77 24.37 24.64 0.0M
2021-03-16 24.86 24.92 24.83 24.89 0.0M
2021-03-15 24.73 24.75 24.50 24.66 0.0M
2021-03-12 24.89 24.89 24.76 24.80 0.0M
2021-03-11 25.15 25.36 25.14 25.32 0.1M
2021-03-10 24.91 24.96 24.85 24.91 0.0M
2021-03-09 24.70 24.90 24.70 24.80 0.0M
2021-03-08 24.55 24.60 24.41 24.53 0.2M
2021-03-05 24.60 24.60 24.28 24.55 0.0M
2021-03-04 24.70 24.98 24.41 24.48 0.0M
2021-03-03 24.73 24.89 24.61 24.61 0.0M
2021-03-02 24.39 24.52 24.38 24.47 0.0M
2021-03-01 24.10 24.20 23.88 24.17 0.0M
2021-02-26 23.57 23.71 23.36 23.67 0.0M
2021-02-25 24.66 24.72 24.16 24.17 0.2M
2021-02-24 24.43 24.65 24.36 24.59 0.0M
2021-02-23 24.17 24.40 24.05 24.34 0.0M
2021-02-22 24.16 24.28 24.06 24.11 0.0M
2021-02-19 24.59 24.73 24.59 24.63 0.0M
2021-02-18 24.64 24.69 24.53 24.65 0.0M
2021-02-17 24.61 24.75 24.52 24.75 0.0M
2021-02-16 24.77 24.79 24.60 24.61 0.1M
2021-02-12 24.70 24.85 24.70 24.81 0.0M
2021-02-11 24.75 24.89 24.74 24.78 0.0M
2021-02-10 24.66 24.66 24.45 24.50 0.0M
2021-02-09 24.50 24.60 24.47 24.55 0.0M
2021-02-08 24.35 24.62 24.35 24.58 0.0M
2021-02-05 24.25 24.33 24.17 24.27 0.0M
2021-02-04 24.28 24.39 24.19 24.31 0.0M
2021-02-03 24.37 24.41 24.24 24.35 0.0M
2021-02-02 23.99 24.18 23.97 24.17 0.1M
2021-02-01 23.41 23.55 23.31 23.55 0.0M
2021-01-29 22.95 23.02 22.60 22.69 0.1M
2021-01-28 23.30 23.50 23.20 23.48 0.0M
2021-01-27 23.33 23.41 23.20 23.20 0.1M
2021-01-26 23.59 23.70 23.58 23.70 0.0M
2021-01-25 23.88 24.00 23.50 23.75 0.1M
2021-01-22 24.04 24.15 23.91 24.10 0.0M
2021-01-21 24.37 24.39 24.25 24.33 0.0M
2021-01-20 24.37 24.49 24.33 24.47 0.0M
2021-01-19 24.06 24.11 23.95 23.97 0.0M
2021-01-15 24.00 24.03 23.79 23.92 0.0M
2021-01-14 24.34 24.43 24.32 24.36 0.0M
2021-01-13 24.28 24.33 24.18 24.18 0.0M
2021-01-12 24.26 24.39 24.26 24.39 0.0M
2021-01-11 24.05 24.17 24.05 24.13 0.0M
2021-01-08 24.06 24.19 24.00 24.19 0.0M
2021-01-07 23.65 23.72 23.63 23.64 0.0M
2021-01-06 23.58 23.84 23.58 23.73 0.0M
2021-01-05 23.66 23.87 23.66 23.80 0.0M
2021-01-04 23.63 23.77 23.46 23.46 0.0M