Quantcast

Invesco India ETF Historical Stock Prices

(ETF)
PIN 
$25.11
*  
0.24
0.95%
Get PIN Alerts
*Delayed - data as of Jul. 18, 2018 11:20 ET  -  Find a broker to begin trading PIN now


Community Rating:
View:    PIN Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-APR-2018 TO 17-JUL-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:20 25.07 25.13 25.05 25.11 3,189
07/17/2018 25.16 25.38 25.14 25.35 44,461
07/16/2018 24.93 25.06 24.88 24.95 17,430
07/13/2018 25.22 25.27 25.175 25.26 29,214
07/12/2018 25.25 25.3 25.16 25.3 50,398
07/11/2018 24.98 25.05 24.871 24.94 135,010
07/10/2018 25.01 25.07 24.99 25.06 38,877
07/09/2018 24.76 24.93 24.72 24.9 119,790
07/06/2018 24.47 24.66 24.47 24.61 14,989
07/05/2018 24.47 24.47 24.3 24.32 10,049
07/03/2018 24.58 24.67 24.55 24.55 36,526
07/02/2018 24.34 24.49 24.33 24.49 227,781
06/29/2018 24.5 24.61 24.32 24.59 72,991
06/28/2018 23.98 24.11 23.94 24.1 44,676
06/27/2018 24.43 24.51 24.16 24.17 98,783
06/26/2018 24.73 24.76 24.64 24.64 34,488
06/25/2018 24.77 24.8526 24.58 24.73 74,289
06/22/2018 25.02 25.05 24.95 24.95 12,666
06/21/2018 24.86 24.89 24.72 24.74 17,068
06/20/2018 24.85 24.908 24.79 24.81 20,150
06/19/2018 24.66 24.79 24.56 24.76 32,408
06/18/2018 24.88 24.88 24.798 24.84 10,744
06/15/2018 24.99 25 24.85 24.98 39,602
06/14/2018 25.21 25.22 24.995 25.03 19,855
06/13/2018 25.29 25.31 25.05 25.13 45,427
06/12/2018 25.34 25.35 25.18 25.23 46,769
06/11/2018 25.21 25.22 25.1601 25.17 15,361
06/08/2018 25.1 25.14 25.01 25.11 40,669
06/07/2018 25.12 25.13 24.85 24.9 49,781
06/06/2018 25 25.18 25 25.18 45,073
06/05/2018 24.59 24.6 24.55 24.59 64,685
06/04/2018 24.79 24.8 24.68 24.69 20,785
06/01/2018 24.9 24.99 24.891 24.98 27,924
05/31/2018 24.71 24.87 24.65 24.8 51,020
05/30/2018 24.66 24.79 24.6 24.76 47,194
05/29/2018 24.61 24.61 24.33 24.44 127,447
05/25/2018 24.48 24.55 24.45 24.53 38,554
05/24/2018 24.01 24.135 23.92 24.13 33,611
05/23/2018 23.8 24 23.76 23.99 61,790
05/22/2018 24.23 24.2783 24.18 24.18 30,324
05/21/2018 24.1 24.15 24.04 24.1 35,604
05/18/2018 24.27 24.32 24.205 24.26 49,632
05/17/2018 24.68 24.7 24.59 24.6 12,736
05/16/2018 24.76 24.9 24.76 24.83 48,884
05/15/2018 24.6 24.66 24.5 24.58 102,233
05/14/2018 25.03 25.05 24.91 24.91 19,854
05/11/2018 25.17 25.17 25.0049 25.07 27,325
05/10/2018 25.04 25.2076 25.04 25.17 36,146
05/09/2018 25.05 25.05 24.92 25.01 9,483
05/08/2018 25.07 25.07 24.9246 24.99 63,723
05/07/2018 25 25.1266 25 25.02 41,808
05/04/2018 24.91 25.11 24.81 25.05 32,141
05/03/2018 25.19 25.21 25.01 25.17 32,975
05/02/2018 25.39 25.41 25.2 25.2 148,334
05/01/2018 25.51 25.53 25.3 25.53 27,192
04/30/2018 25.77 25.77 25.56 25.595 61,869
04/27/2018 25.57 25.7 25.57 25.68 94,630
04/26/2018 25.35 25.46 25.35 25.41 15,692
04/25/2018 25.15 25.185 25.03 25.13 54,062
04/24/2018 25.43 25.51 25.22 25.23 51,168
04/23/2018 25.43 25.43 25.18 25.24 50,703
04/20/2018 25.42 25.42 25.19 25.23 71,489
04/19/2018 25.44 25.44 25.23 25.27 76,027
04/18/2018 25.59 25.63 25.45 25.55 46,076
04/17/2018 25.58 25.65 25.49 25.57 66,286
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for PIN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio