iShares India 50 ETF

INDY
🏛️ usa →
51.15
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 42.40 42.54 42.16 42.31 0.0M
2022-12-29 42.63 42.88 42.63 42.78 0.0M
2022-12-28 42.48 42.51 42.27 42.31 0.0M
2022-12-27 42.33 42.50 42.26 42.36 0.1M
2022-12-23 41.85 41.92 41.72 41.88 0.0M
2022-12-22 42.29 42.34 41.94 42.30 0.0M
2022-12-21 42.59 42.72 42.47 42.68 0.0M
2022-12-20 43.02 43.16 42.95 42.95 0.0M
2022-12-19 43.19 43.20 42.96 43.03 0.1M
2022-12-16 42.83 43.04 42.61 42.86 0.2M
2022-12-15 43.00 43.00 42.57 42.83 0.1M
2022-12-14 43.70 43.75 43.32 43.58 0.1M
2022-12-13 44.17 44.18 43.62 43.71 0.2M
2022-12-12 44.81 45.11 44.60 45.11 0.0M
2022-12-09 45.02 45.05 44.82 44.91 0.1M
2022-12-08 45.25 45.43 45.21 45.35 0.1M
2022-12-07 45.08 45.15 45.00 45.09 0.1M
2022-12-06 45.31 45.31 44.92 45.01 0.0M
2022-12-05 45.52 45.53 45.22 45.32 0.1M
2022-12-02 45.68 45.96 45.54 45.91 0.1M
2022-12-01 46.46 46.49 46.11 46.22 0.1M
2022-11-30 46.25 46.42 45.64 46.42 0.0M
2022-11-29 45.45 45.65 45.45 45.58 0.0M
2022-11-28 45.31 45.60 45.14 45.20 0.0M
2022-11-25 45.35 45.50 45.31 45.31 0.0M
2022-11-23 44.64 45.06 44.64 44.89 0.0M
2022-11-22 44.75 45.01 44.75 44.95 0.0M
2022-11-21 44.70 44.70 44.54 44.65 0.0M
2022-11-18 44.96 44.99 44.83 44.92 0.0M
2022-11-17 44.67 45.03 44.62 44.96 0.0M
2022-11-16 45.19 45.20 45.01 45.03 0.0M
2022-11-15 45.71 45.94 45.36 45.49 0.1M
2022-11-14 45.19 45.55 45.18 45.30 0.0M
2022-11-11 45.71 46.01 45.62 45.89 0.0M
2022-11-10 45.35 45.86 45.12 45.80 0.1M
2022-11-09 44.77 44.81 44.45 44.46 0.0M
2022-11-08 44.96 45.19 44.87 45.16 0.0M
2022-11-07 44.62 44.77 44.54 44.67 0.0M
2022-11-04 44.42 44.74 44.20 44.74 0.2M
2022-11-03 43.41 43.77 43.39 43.67 0.0M
2022-11-02 43.69 44.03 43.31 43.38 0.0M
2022-11-01 44.15 44.15 43.85 43.87 0.1M
2022-10-31 43.60 43.75 43.58 43.72 0.1M
2022-10-28 43.47 43.94 43.45 43.82 0.0M
2022-10-27 43.50 43.70 43.31 43.40 0.1M
2022-10-26 43.65 44.17 43.65 43.86 0.0M
2022-10-25 43.13 43.49 43.12 43.46 0.0M
2022-10-24 43.15 43.47 42.89 43.43 0.0M
2022-10-21 42.69 43.40 42.69 43.37 0.0M
2022-10-20 42.76 43.14 42.66 42.69 0.0M
2022-10-19 42.33 42.59 42.25 42.36 0.0M
2022-10-18 43.03 43.07 42.55 42.63 0.0M
2022-10-17 42.76 43.03 42.76 42.80 0.0M
2022-10-14 42.46 42.46 41.92 42.03 0.0M
2022-10-13 41.34 42.41 41.34 42.35 0.0M
2022-10-12 42.10 42.10 41.88 41.94 0.1M
2022-10-11 41.93 42.18 41.70 41.88 0.0M
2022-10-10 42.52 42.52 42.24 42.33 0.0M
2022-10-07 42.40 42.41 41.76 41.88 0.0M
2022-10-06 42.64 42.76 42.47 42.53 0.0M
2022-10-05 43.00 43.19 42.87 43.17 0.0M
2022-10-04 43.06 43.39 43.04 43.21 0.1M
2022-10-03 42.11 42.55 42.09 42.48 0.0M
2022-09-30 42.46 42.60 42.13 42.21 0.0M
2022-09-29 41.73 41.80 41.43 41.70 0.0M
2022-09-28 42.11 42.61 41.97 42.53 0.1M
2022-09-27 42.41 42.56 41.92 42.01 0.1M
2022-09-26 42.38 42.60 42.10 42.11 0.0M
2022-09-23 43.24 43.28 42.71 42.80 0.1M
2022-09-22 44.07 44.07 43.67 43.86 0.0M
2022-09-21 44.78 44.94 44.34 44.46 0.0M
2022-09-20 44.92 44.92 44.70 44.84 0.0M
2022-09-19 44.72 44.94 44.70 44.92 0.0M
2022-09-16 44.38 44.52 44.18 44.38 0.0M
2022-09-15 45.06 45.15 44.75 44.80 0.0M
2022-09-14 45.57 45.59 45.23 45.29 0.1M
2022-09-13 45.17 45.25 44.79 44.81 0.0M
2022-09-12 45.47 45.81 45.44 45.69 0.0M
2022-09-09 45.07 45.17 45.05 45.16 0.0M
2022-09-08 44.93 45.23 44.89 45.07 0.0M
2022-09-07 44.29 44.97 44.29 44.93 0.1M
2022-09-06 44.47 44.55 44.20 44.20 0.0M
2022-09-02 44.53 44.75 44.13 44.15 0.1M
2022-09-01 44.51 44.64 44.22 44.64 0.0M
2022-08-31 44.54 44.55 44.24 44.30 0.1M
2022-08-30 44.87 44.93 44.41 44.54 0.0M
2022-08-29 43.85 43.97 43.81 43.89 0.0M
2022-08-26 44.64 44.64 43.85 43.89 0.0M
2022-08-25 44.22 44.51 44.11 44.42 0.0M
2022-08-24 44.53 44.81 44.53 44.78 0.0M
2022-08-23 44.40 44.68 44.36 44.49 0.0M
2022-08-22 44.23 44.23 43.91 43.94 0.0M
2022-08-19 44.80 44.80 44.45 44.45 0.0M
2022-08-18 45.38 45.40 45.16 45.17 0.0M
2022-08-17 45.42 45.50 45.36 45.41 0.0M
2022-08-16 45.31 45.44 45.25 45.41 0.0M
2022-08-15 45.12 45.23 45.02 45.17 0.0M
2022-08-12 44.83 45.15 44.77 45.11 0.0M
2022-08-11 44.94 45.09 44.71 44.74 0.1M
2022-08-10 45.12 45.28 45.03 45.26 0.0M
2022-08-09 44.58 44.58 44.39 44.43 0.0M
2022-08-08 44.67 44.91 44.55 44.60 0.0M
2022-08-05 44.17 44.37 44.17 44.26 0.0M
2022-08-04 44.36 44.59 44.11 44.38 0.1M
2022-08-03 44.56 44.75 44.40 44.75 0.0M
2022-08-02 44.69 44.82 44.54 44.69 0.0M
2022-08-01 44.34 44.64 44.29 44.36 0.1M
2022-07-29 43.89 44.24 43.81 44.22 0.0M
2022-07-28 43.49 43.69 43.10 43.61 0.0M
2022-07-27 42.59 43.08 42.52 43.01 0.0M
2022-07-26 42.14 42.34 41.92 42.00 0.0M
2022-07-25 42.41 42.52 42.31 42.52 0.0M
2022-07-22 42.56 42.65 42.35 42.58 0.0M
2022-07-21 42.06 43.06 41.74 42.55 0.1M
2022-07-20 42.48 42.48 41.30 41.74 0.0M
2022-07-19 41.90 42.14 41.88 42.14 0.0M
2022-07-18 41.62 41.64 41.28 41.30 0.0M
2022-07-15 41.41 41.59 41.23 41.55 0.0M
2022-07-14 40.56 40.95 40.46 40.92 0.0M
2022-07-13 40.66 41.05 40.60 40.87 0.1M
2022-07-12 41.33 41.60 41.32 41.38 0.0M
2022-07-11 41.61 41.72 41.50 41.53 0.0M
2022-07-08 41.82 42.00 41.66 41.82 0.0M
2022-07-07 41.81 42.18 41.77 41.90 0.0M
2022-07-06 41.48 41.75 41.40 41.65 0.0M
2022-07-05 40.66 41.06 40.53 41.06 0.0M
2022-07-01 40.83 41.11 40.82 41.11 0.0M
2022-06-30 40.80 41.09 40.58 41.03 0.0M
2022-06-29 41.10 41.24 40.91 40.95 0.0M
2022-06-28 41.09 41.25 40.68 40.72 0.1M
2022-06-27 41.34 41.35 41.21 41.26 0.0M
2022-06-24 41.14 41.60 41.12 41.60 0.0M
2022-06-23 40.82 41.05 40.78 41.01 0.0M
2022-06-22 40.44 40.80 40.44 40.68 0.0M
2022-06-21 41.09 41.33 41.09 41.21 0.0M
2022-06-17 40.27 40.54 40.17 40.39 0.0M
2022-06-16 40.32 40.43 40.19 40.29 0.0M
2022-06-15 41.15 41.70 40.98 41.55 0.0M
2022-06-14 41.25 41.33 41.03 41.20 0.1M
2022-06-13 41.29 41.42 40.97 41.06 0.1M
2022-06-10 42.02 42.10 41.72 41.91 0.5M
2022-06-09 42.94 42.94 42.46 42.50 0.1M
2022-06-08 42.90 42.95 42.73 42.76 0.0M
2022-06-07 42.91 43.24 42.88 43.24 0.1M
2022-06-06 43.49 43.54 43.04 43.15 0.1M
2022-06-03 43.37 43.37 43.09 43.19 0.0M
2022-06-02 43.58 44.15 43.54 44.15 0.0M
2022-06-01 43.48 43.51 43.00 43.15 0.0M
2022-05-31 43.40 43.40 43.05 43.05 0.0M
2022-05-27 42.97 43.18 42.92 43.18 0.0M
2022-05-26 42.48 42.84 42.44 42.73 0.0M
2022-05-25 42.17 42.57 42.15 42.52 0.0M
2022-05-24 42.45 42.58 42.04 42.52 0.0M
2022-05-23 42.59 42.84 42.58 42.77 0.0M
2022-05-20 42.62 42.72 41.94 42.43 0.0M
2022-05-19 41.80 42.33 41.78 42.15 0.1M
2022-05-18 42.39 42.53 41.67 41.73 0.0M
2022-05-17 42.79 42.82 42.56 42.81 0.0M
2022-05-16 41.62 41.79 41.51 41.58 0.0M
2022-05-13 41.56 41.98 41.56 41.94 0.0M
2022-05-12 41.84 42.10 41.60 41.90 0.0M
2022-05-11 42.50 42.71 41.95 41.95 0.0M
2022-05-10 43.01 43.01 42.25 42.56 0.0M
2022-05-09 42.88 42.97 42.55 42.55 0.0M
2022-05-06 43.21 43.48 42.91 43.19 0.0M
2022-05-05 44.32 44.40 43.45 43.79 0.1M
2022-05-04 44.41 45.22 44.18 45.19 0.1M
2022-05-03 44.96 45.16 44.85 45.13 0.0M
2022-05-02 45.02 45.16 44.69 45.13 0.0M
2022-04-29 45.19 45.41 44.77 44.77 0.0M
2022-04-28 45.46 45.67 45.14 45.62 0.0M
2022-04-27 44.87 45.20 44.83 45.00 0.0M
2022-04-26 45.31 45.33 44.70 44.70 0.0M
2022-04-25 44.99 45.28 44.78 45.23 0.0M
2022-04-22 45.52 45.53 45.01 45.05 0.0M
2022-04-21 46.22 46.33 45.60 45.67 0.0M
2022-04-20 45.52 45.79 45.34 45.73 0.5M
2022-04-19 44.83 45.11 44.69 45.09 0.1M
2022-04-18 45.57 45.69 45.44 45.46 0.0M
2022-04-14 46.09 46.09 45.78 45.80 0.0M
2022-04-13 46.04 46.15 45.86 46.09 0.0M
2022-04-12 46.66 46.73 46.18 46.25 0.0M
2022-04-11 46.92 46.92 46.60 46.61 0.0M
2022-04-08 47.18 47.38 47.11 47.18 0.1M
2022-04-07 46.77 47.08 46.69 46.89 0.1M
2022-04-06 47.27 47.27 46.83 47.05 0.1M
2022-04-05 47.95 48.05 47.61 47.64 0.0M
2022-04-04 48.14 48.51 48.14 48.41 0.1M
2022-04-01 46.96 47.05 46.71 46.97 0.0M
2022-03-31 46.52 46.55 46.13 46.16 0.1M
2022-03-30 46.75 46.87 46.53 46.55 0.0M
2022-03-29 46.98 47.05 46.82 47.03 0.0M
2022-03-28 45.82 46.14 45.82 46.11 0.0M
2022-03-25 45.64 45.83 45.56 45.77 0.1M
2022-03-24 45.63 45.93 45.58 45.83 0.0M
2022-03-23 45.45 45.64 45.28 45.28 0.0M
2022-03-22 46.30 46.43 46.08 46.18 0.0M
2022-03-21 45.60 45.85 45.45 45.67 0.0M
2022-03-18 45.81 46.44 45.71 46.40 0.1M
2022-03-17 46.08 46.39 45.91 46.20 0.1M
2022-03-16 45.39 46.18 45.38 46.14 0.0M
2022-03-15 44.56 45.15 44.42 45.02 0.1M
2022-03-14 44.66 45.04 44.32 44.44 0.0M
2022-03-11 44.50 44.59 43.55 43.55 0.0M
2022-03-10 43.71 44.00 43.62 43.88 0.1M
2022-03-09 43.68 44.36 43.55 44.21 0.1M
2022-03-08 42.30 42.90 41.90 42.23 0.1M
2022-03-07 42.61 42.61 41.42 41.52 0.1M
2022-03-04 43.26 43.26 42.77 42.95 0.1M
2022-03-03 44.31 44.31 43.74 43.88 0.0M
2022-03-02 44.60 44.95 44.36 44.73 0.0M
2022-03-01 44.75 44.95 44.04 44.17 0.0M
2022-02-28 45.14 45.49 44.95 45.33 0.0M
2022-02-25 45.13 45.98 45.07 45.92 0.1M
2022-02-24 43.29 44.89 43.00 44.63 0.2M
2022-02-23 46.44 46.44 45.64 45.74 0.0M
2022-02-22 46.42 46.71 46.14 46.36 0.0M
2022-02-18 46.78 46.79 46.48 46.50 0.1M
2022-02-17 46.62 46.63 46.33 46.41 0.0M
2022-02-16 46.51 46.97 46.47 46.85 0.0M
2022-02-15 46.64 46.85 46.50 46.80 0.0M
2022-02-14 45.54 45.61 45.11 45.27 0.0M
2022-02-11 46.73 46.81 45.90 45.99 0.1M
2022-02-10 46.86 47.31 46.81 46.88 0.1M
2022-02-09 47.14 47.51 47.14 47.42 0.1M
2022-02-08 46.66 46.97 46.62 46.92 0.1M
2022-02-07 46.64 46.90 46.57 46.66 0.1M
2022-02-04 47.06 47.43 46.91 47.29 0.1M
2022-02-03 47.26 47.57 47.19 47.45 0.1M
2022-02-02 48.09 48.17 47.91 48.11 0.1M
2022-02-01 47.69 47.79 47.52 47.73 0.1M
2022-01-31 47.23 47.90 47.18 47.84 0.1M
2022-01-28 46.50 46.69 46.30 46.69 0.0M
2022-01-27 46.43 46.63 46.14 46.23 0.0M
2022-01-26 46.76 47.04 46.33 46.36 0.0M
2022-01-25 46.94 47.21 46.68 46.94 0.1M
2022-01-24 46.48 46.48 45.50 46.38 0.1M
2022-01-21 48.19 48.19 47.62 47.69 0.1M
2022-01-20 48.64 48.92 48.26 48.32 0.0M
2022-01-19 49.07 49.07 48.77 48.80 0.1M
2022-01-18 49.32 49.43 49.18 49.27 0.1M
2022-01-14 49.75 49.90 49.69 49.82 0.1M
2022-01-13 50.17 50.24 49.96 49.97 0.1M
2022-01-12 50.19 50.40 50.14 50.36 0.1M
2022-01-11 49.43 49.98 49.30 49.93 0.0M
2022-01-10 49.10 49.20 48.89 49.17 0.0M
2022-01-07 48.74 48.99 48.61 48.96 0.0M
2022-01-06 48.51 48.67 48.44 48.54 0.1M
2022-01-05 48.99 49.06 48.46 48.51 0.1M
2022-01-04 48.37 48.64 48.37 48.48 0.1M
2022-01-03 48.10 48.22 47.88 48.12 0.0M