iShares S&P India Nifty 50 Index Fund Historical Stock Prices

INDY 
$30.83
*  
0.92
3.08%
Get INDY Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading INDY now
Exchange: NASDAQ

Community Rating:
View:    INDY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  30.69  30.869  30.57  30.83 299,809
09/17/2014 30.28 30.31 29.91 29.91 231,522
09/16/2014 29.95 30.22 29.6801 30.07 196,036
09/15/2014 30.39 30.39 30.17 30.23 173,513
09/12/2014 30.69 30.69 30.35 30.44 174,009
09/11/2014 30.69 30.79 30.52 30.55 172,557
09/10/2014 30.69 30.81 30.52 30.79 279,500
09/09/2014 31 31 30.65 30.68 145,067
09/08/2014 31.42 31.42 31.12 31.16 268,501
09/05/2014 31.13 31.28 30.94 31.25 323,301
09/04/2014 31.07 31.1 30.8 30.86 238,043
09/03/2014 31 31 30.8699 30.98 272,498
09/02/2014 30.77 30.77 30.62 30.66 270,931
08/29/2014 30.39 30.46 30.24 30.27 83,793
08/28/2014 30.14 30.26 30.12 30.17 110,013
08/27/2014 30.42 30.42 30.264 30.38 91,793
08/26/2014 30.25 30.28 30.21 30.23 116,031
08/25/2014 29.97 30.22 29.97 30.21 104,178
08/22/2014 30.15 30.23 30.035 30.14 59,873
08/21/2014 30.14 30.15 30.05 30.12 176,763
08/20/2014 29.98 30.18 29.895 30.09 247,633
08/19/2014 29.95 30.11 29.93 30.09 92,315
08/18/2014 29.98 30.03 29.78 30.01 262,098
08/15/2014 29.59 29.68 29.34 29.54 110,075
08/14/2014 29.47 29.66 29.47 29.63 153,623
08/13/2014 29.27 29.33 29.16 29.23 143,177
08/12/2014 28.95 29.1 28.95 29.05 169,895
08/11/2014 28.89 29.06 28.8386 29.04 124,485
08/08/2014 28.62 28.84 28.5 28.7901 103,362
08/07/2014 28.79 28.84 28.48 28.57 240,643
08/06/2014 28.79 28.86 28.66 28.7 203,758
08/05/2014 29.27 29.33 29.03 29.15 480,159
08/04/2014 29.09 29.3 29.02 29.28 456,055
08/01/2014 28.91 29.05 28.74 29 339,564
07/31/2014 29.31 29.46 28.81 29.03 240,325
07/30/2014 29.89 29.89 29.54 29.72 170,004
07/29/2014 29.79 29.91 29.63 29.67 389,838
07/28/2014 29.78 29.97 29.64 29.92 971,361
07/25/2014 29.93 29.93 29.77 29.87 207,151
07/24/2014 29.99 30.1 29.95 30.05 185,199
07/23/2014 30 30 29.83 29.93 382,526
07/22/2014 29.99 30 29.85 29.98 271,180
07/21/2014 29.35 29.56 29.23 29.49 149,369
07/18/2014 29.21 29.4 29.01 29.38 340,670
07/17/2014 29.3 29.3 28.7 28.73 135,727
07/16/2014 29.2 29.35 29.165 29.27 62,887
07/15/2014 28.88 28.9 28.65 28.79 243,549
07/14/2014 28.53 28.66 28.53 28.63 148,644
07/11/2014 28.63 28.66 28.5 28.58 80,710
07/10/2014 28.8 28.89 28.48 28.84 84,606
07/09/2014 29.23 29.28 29.08 29.23 367,559
07/08/2014 29.5 29.5 29.04 29.12 418,327
07/07/2014 29.91 29.91 29.78 29.84 320,969
07/03/2014 29.74 29.86 29.65 29.85 44,451
07/02/2014 29.96 29.96 29.8 29.89 525,301
07/01/2014 29.31 29.42 29.16 29.41 333,955
06/30/2014 29.08 29.09 28.9 28.97 40,622
06/27/2014 28.76 28.83 28.66 28.76 66,731
06/26/2014 28.7 28.7 28.5 28.69 72,320
06/25/2014 28.74 28.98 28.74 28.97 337,849
06/24/2014 28.97 29.07 28.79 28.84 245,815
06/23/2014 29.01 29.01 28.6442 28.79 70,868
06/20/2014 28.68 28.89 28.68 28.88 65,817
06/19/2014 29 29.06 28.8 28.83 517,625
06/18/2014 28.99 29.35 28.8 29.26 464,491
06/17/2014 29.12 29.28 29.03 29.22 304,454
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?