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
2023-12-29 25.67 25.68 25.55 25.60 0.0M
2023-12-28 25.70 25.76 25.61 25.73 0.0M
2023-12-27 25.55 25.63 25.52 25.55 0.1M
2023-12-26 25.44 25.47 25.34 25.40 0.0M
2023-12-22 25.28 25.40 25.23 25.32 0.2M
2023-12-21 24.96 25.10 24.92 25.09 0.1M
2023-12-20 24.93 24.93 24.65 24.65 0.1M
2023-12-19 25.29 25.43 25.29 25.39 0.1M
2023-12-18 24.89 25.37 24.81 25.31 0.4M
2023-12-15 25.71 25.74 25.60 25.60 0.0M
2023-12-14 25.50 25.65 25.50 25.59 0.0M
2023-12-13 25.06 25.39 25.00 25.39 0.0M
2023-12-12 25.00 25.06 24.87 25.04 0.1M
2023-12-11 25.13 25.14 25.05 25.13 0.0M
2023-12-08 25.01 25.06 24.93 24.97 0.0M
2023-12-07 25.15 25.15 25.02 25.07 0.1M
2023-12-06 25.12 25.15 25.00 25.06 0.0M
2023-12-05 24.89 25.00 24.84 25.00 0.0M
2023-12-04 24.84 24.90 24.76 24.76 0.0M
2023-12-01 24.42 24.62 24.37 24.58 0.1M
2023-11-30 24.38 24.44 24.25 24.40 0.1M
2023-11-29 24.22 24.32 24.19 24.26 0.1M
2023-11-28 24.00 24.16 24.00 24.15 0.0M
2023-11-27 23.89 23.95 23.84 23.84 0.0M
2023-11-24 23.85 23.95 23.85 23.90 0.0M
2023-11-22 23.90 23.99 23.90 23.92 0.0M
2023-11-21 23.84 23.90 23.80 23.86 0.1M
2023-11-20 23.72 23.81 23.67 23.75 0.0M
2023-11-17 23.79 23.90 23.76 23.80 0.0M
2023-11-16 23.73 23.88 23.70 23.73 0.0M
2023-11-15 23.71 23.76 23.63 23.74 0.0M
2023-11-14 23.58 23.78 23.58 23.74 0.0M
2023-11-13 23.34 23.50 23.34 23.43 0.1M
2023-11-10 23.20 23.43 23.18 23.42 0.0M
2023-11-09 23.25 23.33 23.12 23.12 0.0M
2023-11-08 23.32 23.37 23.30 23.30 0.0M
2023-11-07 23.19 23.30 23.18 23.26 0.0M
2023-11-06 23.25 23.32 23.18 23.23 0.0M
2023-11-03 23.12 23.31 23.11 23.25 0.0M
2023-11-02 23.00 23.17 23.00 23.17 0.0M
2023-11-01 22.80 22.87 22.73 22.82 0.0M
2023-10-31 22.79 22.85 22.66 22.85 0.0M
2023-10-30 22.88 22.97 22.82 22.94 0.1M
2023-10-27 22.82 22.82 22.61 22.64 0.1M
2023-10-26 22.59 22.67 22.52 22.54 0.1M
2023-10-25 23.00 23.00 22.75 22.85 0.0M
2023-10-24 23.12 23.19 23.05 23.13 0.1M
2023-10-23 23.12 23.14 23.01 23.10 0.0M
2023-10-20 23.42 23.42 23.30 23.31 0.0M
2023-10-19 23.44 23.64 23.44 23.54 0.0M
2023-10-18 23.58 23.58 23.40 23.44 0.5M
2023-10-17 23.67 23.81 23.62 23.76 0.0M
2023-10-16 23.69 23.82 23.59 23.78 0.1M
2023-10-13 23.62 23.66 23.53 23.57 0.1M
2023-10-12 23.65 23.65 23.47 23.54 0.2M
2023-10-11 23.77 23.80 23.70 23.77 0.1M
2023-10-10 23.59 23.71 23.59 23.64 0.0M
2023-10-09 23.33 23.47 23.24 23.45 0.0M
2023-10-06 23.50 23.75 23.50 23.68 0.0M
2023-10-05 23.43 23.54 23.42 23.48 0.0M
2023-10-04 23.31 23.35 23.24 23.28 0.1M
2023-10-03 23.43 23.44 23.25 23.27 0.1M
2023-10-02 23.50 23.52 23.38 23.48 0.0M
2023-09-29 23.60 23.63 23.37 23.48 0.1M
2023-09-28 23.47 23.51 23.27 23.50 0.2M
2023-09-27 23.72 23.73 23.60 23.63 0.1M
2023-09-26 23.59 23.59 23.43 23.45 0.0M
2023-09-25 23.60 23.70 23.57 23.70 0.0M
2023-09-22 23.72 23.72 23.52 23.56 0.0M
2023-09-21 23.67 23.70 23.57 23.64 0.0M
2023-09-20 23.92 23.98 23.81 23.81 0.0M
2023-09-19 23.90 23.90 23.81 23.84 0.0M
2023-09-18 23.82 23.97 23.82 23.94 0.0M
2023-09-15 24.12 24.18 24.03 24.06 0.1M
2023-09-14 24.18 24.18 24.07 24.17 0.0M
2023-09-13 24.06 24.11 24.00 24.04 0.1M
2023-09-12 24.21 24.21 24.00 24.03 0.2M
2023-09-11 24.29 24.36 24.22 24.36 0.2M
2023-09-08 24.00 24.12 23.97 24.12 0.1M
2023-09-07 23.76 23.89 23.71 23.89 0.0M
2023-09-06 23.76 23.83 23.66 23.70 0.0M
2023-09-05 23.76 23.89 23.71 23.79 0.0M
2023-09-01 23.68 23.72 23.52 23.64 0.0M
2023-08-31 23.52 23.52 23.36 23.47 0.0M
2023-08-30 23.52 23.64 23.49 23.60 0.0M
2023-08-29 23.37 23.60 23.37 23.55 0.0M
2023-08-28 23.35 23.47 23.26 23.38 0.2M
2023-08-25 23.28 23.39 23.19 23.30 0.0M
2023-08-24 23.43 23.44 23.29 23.32 0.0M
2023-08-23 23.41 23.57 23.40 23.57 0.0M
2023-08-22 23.31 23.31 23.20 23.23 0.0M
2023-08-21 23.20 23.29 23.17 23.29 0.0M
2023-08-18 22.97 23.10 22.97 23.10 0.0M
2023-08-17 23.20 23.21 23.04 23.05 0.1M
2023-08-16 23.21 23.30 23.08 23.16 0.0M
2023-08-15 23.14 23.15 22.98 23.09 0.1M
2023-08-14 23.09 23.19 23.00 23.18 0.0M
2023-08-11 23.26 23.30 23.18 23.22 0.0M
2023-08-10 23.41 23.47 23.26 23.34 0.0M
2023-08-09 23.36 23.42 23.26 23.32 0.0M
2023-08-08 23.29 23.37 23.17 23.30 0.1M
2023-08-07 23.44 23.53 23.31 23.38 0.2M
2023-08-04 23.23 23.38 23.23 23.31 0.0M
2023-08-03 23.04 23.17 23.00 23.07 0.1M
2023-08-02 23.30 23.30 23.04 23.08 0.1M
2023-08-01 23.58 23.63 23.50 23.56 0.1M
2023-07-31 23.62 23.76 23.57 23.68 0.0M
2023-07-28 23.50 23.54 23.37 23.52 0.0M
2023-07-27 23.53 23.55 23.32 23.32 0.1M
2023-07-26 23.50 23.60 23.47 23.52 0.0M
2023-07-25 23.50 23.53 23.34 23.48 0.0M
2023-07-24 23.37 23.47 23.33 23.45 0.0M
2023-07-21 23.50 23.50 23.35 23.39 0.1M
2023-07-20 23.58 23.58 23.43 23.46 0.0M
2023-07-19 23.63 23.63 23.52 23.57 0.0M
2023-07-18 23.49 23.55 23.39 23.49 0.0M
2023-07-17 23.48 23.61 23.40 23.50 0.1M
2023-07-14 23.33 23.62 23.31 23.39 0.0M
2023-07-13 23.25 23.37 23.16 23.32 0.1M
2023-07-12 23.28 23.42 23.27 23.37 0.0M
2023-07-11 23.12 23.24 23.06 23.18 0.0M
2023-07-10 22.86 23.01 22.84 22.96 0.0M
2023-07-07 22.94 23.08 22.81 22.98 0.0M
2023-07-06 23.06 23.11 22.90 23.03 0.1M
2023-07-05 23.12 23.22 23.06 23.08 0.0M
2023-07-03 23.09 23.25 23.06 23.10 0.0M
2023-06-30 23.01 23.16 22.94 23.02 0.0M
2023-06-29 22.80 22.96 22.79 22.80 0.0M
2023-06-28 22.76 22.88 22.75 22.82 0.0M
2023-06-27 22.62 22.69 22.57 22.65 0.0M
2023-06-26 22.46 22.53 22.44 22.47 0.0M
2023-06-23 22.42 22.42 22.20 22.34 0.0M
2023-06-22 22.63 22.71 22.61 22.67 0.1M
2023-06-21 22.70 22.74 22.64 22.71 0.1M
2023-06-20 22.70 22.75 22.65 22.71 0.0M
2023-06-16 22.77 22.78 22.70 22.74 0.1M
2023-06-15 22.53 22.72 22.53 22.68 0.0M
2023-06-14 22.57 22.62 22.47 22.54 0.0M
2023-06-13 22.44 22.53 22.42 22.43 0.1M
2023-06-12 22.19 22.25 22.12 22.21 0.0M
2023-06-09 22.08 22.16 22.08 22.09 0.0M
2023-06-08 22.17 22.23 22.13 22.15 0.1M
2023-06-07 22.26 22.31 22.20 22.24 0.0M
2023-06-06 22.09 22.16 22.07 22.13 0.0M
2023-06-05 22.10 22.15 22.01 22.13 0.1M
2023-06-02 22.12 22.28 22.09 22.22 0.7M
2023-06-01 21.89 22.16 21.89 22.12 0.1M
2023-05-31 21.84 21.91 21.67 21.81 0.0M
2023-05-30 21.98 21.98 21.81 21.89 0.0M
2023-05-26 21.82 21.99 21.81 21.98 0.0M
2023-05-25 21.59 21.60 21.54 21.58 0.0M
2023-05-24 21.53 21.57 21.43 21.49 0.0M
2023-05-23 21.50 21.63 21.45 21.45 0.0M
2023-05-22 21.50 21.63 21.45 21.52 0.0M
2023-05-19 21.28 21.36 21.24 21.31 0.0M
2023-05-18 21.33 21.37 21.17 21.37 0.0M
2023-05-17 21.50 21.57 21.42 21.52 0.0M
2023-05-16 21.64 21.69 21.56 21.61 0.0M
2023-05-15 21.64 21.79 21.61 21.73 0.0M
2023-05-12 21.52 21.57 21.52 21.53 0.0M
2023-05-11 21.65 21.65 21.59 21.62 0.0M
2023-05-10 21.74 21.77 21.67 21.77 0.0M
2023-05-09 21.59 21.67 21.58 21.61 0.0M
2023-05-08 21.66 21.69 21.63 21.65 0.0M
2023-05-05 21.47 21.63 21.47 21.60 0.0M
2023-05-04 21.50 21.63 21.45 21.49 0.0M
2023-05-03 21.38 21.42 21.26 21.33 0.0M
2023-05-02 21.44 21.48 21.33 21.40 0.0M
2023-05-01 21.48 21.58 21.45 21.48 0.0M
2023-04-28 21.37 21.49 21.37 21.46 0.0M
2023-04-27 21.17 21.28 21.15 21.23 0.0M
2023-04-26 21.04 21.14 21.04 21.04 0.0M
2023-04-25 20.98 20.98 20.90 20.90 0.0M
2023-04-24 20.95 21.00 20.91 20.97 0.0M
2023-04-21 20.85 20.89 20.77 20.85 0.0M
2023-04-20 20.81 20.91 20.79 20.83 0.0M
2023-04-19 20.81 20.89 20.76 20.83 0.0M
2023-04-18 20.89 20.95 20.76 20.81 0.0M
2023-04-17 20.85 20.91 20.83 20.91 0.0M
2023-04-14 21.05 21.15 20.94 20.99 0.0M
2023-04-13 21.06 21.11 21.00 21.09 0.0M
2023-04-12 21.10 21.13 20.99 21.05 0.0M
2023-04-11 20.97 21.05 20.92 21.02 0.0M
2023-04-10 20.85 20.95 20.85 20.93 0.0M
2023-04-06 20.88 21.00 20.76 20.96 0.0M
2023-04-05 20.84 20.92 20.80 20.85 0.0M
2023-04-04 20.74 20.79 20.72 20.74 0.0M
2023-04-03 20.64 20.71 20.64 20.69 0.0M
2023-03-31 20.70 20.70 20.62 20.65 0.0M
2023-03-30 20.45 20.50 20.43 20.48 0.0M
2023-03-29 20.30 20.36 20.30 20.36 0.0M
2023-03-28 20.19 20.21 20.15 20.16 0.2M
2023-03-27 20.26 20.32 20.19 20.28 0.0M
2023-03-24 20.18 20.25 20.14 20.25 0.0M
2023-03-23 20.50 20.50 20.39 20.39 0.0M
2023-03-22 20.36 20.46 20.27 20.28 0.0M
2023-03-21 20.38 20.38 20.29 20.36 0.0M
2023-03-20 20.25 20.32 20.24 20.32 0.0M
2023-03-17 20.32 20.34 20.24 20.28 0.0M
2023-03-16 20.16 20.49 20.10 20.49 0.0M
2023-03-15 20.02 20.13 19.95 20.08 0.1M
2023-03-14 20.43 20.53 20.33 20.49 0.0M
2023-03-13 20.41 20.58 20.39 20.44 0.0M
2023-03-10 20.83 20.83 20.66 20.69 0.0M
2023-03-09 21.02 21.02 20.74 20.82 0.0M
2023-03-08 21.14 21.15 21.10 21.13 0.0M
2023-03-07 21.15 21.19 21.01 21.01 0.0M
2023-03-06 21.17 21.25 21.12 21.16 0.0M
2023-03-03 21.01 21.15 21.01 21.15 0.0M
2023-03-02 20.65 20.89 20.65 20.89 0.0M
2023-03-01 20.78 20.88 20.70 20.78 0.0M
2023-02-28 20.59 20.63 20.50 20.58 0.0M
2023-02-27 20.69 20.75 20.60 20.61 0.0M
2023-02-24 20.59 20.62 20.52 20.62 0.0M
2023-02-23 20.80 20.85 20.67 20.81 0.0M
2023-02-22 20.80 20.80 20.66 20.70 0.0M
2023-02-21 21.00 21.14 20.93 20.96 0.0M
2023-02-17 21.13 21.22 21.08 21.13 0.0M
2023-02-16 21.12 21.32 21.12 21.22 0.0M
2023-02-15 21.09 21.19 21.09 21.19 0.0M
2023-02-14 20.91 21.06 20.91 21.01 0.0M
2023-02-13 21.00 21.06 20.93 20.98 0.0M
2023-02-10 21.07 21.21 21.07 21.14 0.0M
2023-02-09 21.15 21.17 21.03 21.06 0.0M
2023-02-08 21.09 21.17 21.02 21.06 0.0M
2023-02-07 20.88 20.95 20.77 20.93 0.0M
2023-02-06 20.96 21.03 20.92 20.92 0.0M
2023-02-03 21.03 21.20 20.94 20.94 0.0M
2023-02-02 21.01 21.15 20.92 21.02 0.0M
2023-02-01 21.13 21.18 20.88 21.04 0.0M
2023-01-31 21.14 21.32 21.14 21.28 0.0M
2023-01-30 21.11 21.17 21.10 21.10 0.0M
2023-01-27 21.14 21.14 21.04 21.11 0.0M
2023-01-26 21.38 21.47 21.30 21.41 0.0M
2023-01-25 21.28 21.36 21.22 21.34 0.1M
2023-01-24 21.53 21.65 21.46 21.47 0.0M
2023-01-23 21.65 21.73 21.65 21.67 0.0M
2023-01-20 21.67 21.74 21.62 21.74 0.0M
2023-01-19 21.66 21.76 21.66 21.73 0.0M
2023-01-18 21.84 21.88 21.64 21.64 0.0M
2023-01-17 21.64 21.70 21.62 21.64 0.1M
2023-01-13 21.53 21.64 21.53 21.64 0.0M
2023-01-12 21.52 21.67 21.50 21.63 0.0M
2023-01-11 21.39 21.52 21.39 21.51 0.0M
2023-01-10 21.52 21.54 21.49 21.53 0.0M
2023-01-09 21.54 21.66 21.53 21.54 0.0M
2023-01-06 21.24 21.44 21.24 21.42 0.0M
2023-01-05 21.23 21.26 21.20 21.21 0.0M
2023-01-04 21.29 21.35 21.22 21.34 0.0M
2023-01-03 21.39 21.46 21.30 21.36 0.0M