India 50 Ishares ETF (NQ: INDY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	49.50	49.63	49.21	49.34	62,496	+0.26(+0.53%)
Jan 30, 2024	48.96	49.08	48.86	49.08	91,708	-0.47(-0.95%)
Jan 29, 2024	49.40	49.59	49.32	49.55	77,532	+0.70(+1.43%)
Jan 26, 2024	48.84	49.04	48.77	48.85	63,781	+0.01(+0.02%)
Jan 25, 2024	48.88	48.88	48.74	48.84	74,193	-0.04(-0.08%)
Jan 24, 2024	48.94	49.08	48.78	48.88	95,525	+0.36(+0.74%)
Jan 23, 2024	48.57	48.62	48.27	48.52	108,474	-1.01(-2.04%)
Jan 22, 2024	49.60	49.76	49.46	49.53	88,428	+0.18(+0.36%)
Jan 19, 2024	49.20	49.43	49.09	49.35	40,006	+0.34(+0.69%)
Jan 18, 2024	48.92	49.02	48.85	49.01	65,162	+0.22(+0.45%)
Jan 17, 2024	48.96	48.96	48.63	48.79	106,543	-0.78(-1.57%)
Jan 16, 2024	50.04	50.05	49.55	49.57	105,573	-0.56(-1.12%)
Jan 12, 2024	50.08	50.22	49.98	50.13	109,376	+0.82(+1.66%)
Jan 11, 2024	49.29	49.35	49.04	49.31	89,474	+0.02(+0.04%)
Jan 10, 2024	49.25	49.30	49.13	49.29	55,598	+0.33(+0.67%)
Jan 09, 2024	49.04	49.04	48.86	48.96	136,115	-0.33(-0.67%)
Jan 08, 2024	49.10	49.32	49.03	49.29	52,477	-0.13(-0.26%)
Jan 05, 2024	49.44	49.59	49.33	49.42	126,143	+0.20(+0.41%)
Jan 04, 2024	49.25	49.36	49.17	49.22	54,038	+0.39(+0.80%)
Jan 03, 2024	48.91	48.96	48.76	48.83	65,694	-0.28(-0.57%)
Jan 02, 2024	49.09	49.18	48.97	49.11	78,597	-0.10(-0.20%)
Dec 29, 2023	49.32	49.39	49.09	49.21	53,358	-0.29(-0.59%)
Dec 28, 2023	49.49	49.61	49.43	49.50	77,444	+0.24(+0.49%)
Dec 27, 2023	49.31	49.35	49.18	49.26	79,031	+0.47(+0.96%)
Dec 26, 2023	48.98	48.98	48.74	48.79	75,940	+0.15(+0.31%)
Dec 22, 2023	48.70	48.78	48.64	48.64	55,143	+0.03(+0.06%)
Dec 21, 2023	48.35	48.68	48.35	48.61	77,482	+0.76(+1.59%)
Dec 20, 2023	48.30	48.30	47.85	47.85	150,436	-1.12(-2.29%)
Dec 19, 2023	48.88	49.08	48.88	48.97	64,272	+0.23(+0.47%)
Dec 18, 2023	48.75	48.84	48.59	48.75	46,200	+0.10(+0.20%)
Dec 15, 2023	48.92	49.03	48.65	48.65	98,555	+0.11(+0.23%)
Dec 14, 2023	48.48	48.71	48.45	48.54	78,759	+0.29(+0.60%)
Dec 13, 2023	47.73	48.25	47.56	48.25	211,002	+0.51(+1.06%)
Dec 12, 2023	47.63	47.74	47.42	47.74	87,969	-0.09(-0.19%)
Dec 11, 2023	47.78	47.88	47.73	47.83	33,913	+0.12(+0.25%)
Dec 08, 2023	47.67	47.80	47.58	47.71	70,771	+0.04(+0.08%)
Dec 07, 2023	47.75	47.75	47.65	47.67	50,523	+0.01(+0.02%)
Dec 06, 2023	47.80	47.85	47.66	47.66	69,794	+0.03(+0.06%)
Dec 05, 2023	47.48	47.64	47.43	47.63	56,801	+0.41(+0.87%)
Dec 04, 2023	47.26	47.40	47.04	47.22	49,867	+0.55(+1.17%)
Dec 01, 2023	46.29	46.68	46.26	46.67	45,186	+0.46(+0.99%)
Nov 30, 2023	46.17	46.21	46.01	46.21	35,300	+0.20(+0.43%)
Nov 29, 2023	45.93	46.13	45.93	46.01	41,804	+0.22(+0.48%)
Nov 28, 2023	45.58	45.80	45.58	45.79	25,729	+0.45(+0.99%)
Nov 27, 2023	45.48	45.48	45.35	45.35	21,547	-0.13(-0.28%)
Nov 24, 2023	45.40	45.56	45.38	45.48	20,231	-0.07(-0.15%)
Nov 22, 2023	45.47	45.56	45.44	45.55	48,273	+0.10(+0.22%)
Nov 21, 2023	45.46	45.46	45.36	45.45	29,948	+0.20(+0.44%)
Nov 20, 2023	45.25	45.31	45.11	45.25	39,313	-0.09(-0.20%)
Nov 17, 2023	45.29	45.41	45.26	45.34	64,714	+0.04(+0.09%)
Nov 16, 2023	45.31	45.42	45.23	45.30	19,415	-0.01(-0.02%)
Nov 15, 2023	45.33	45.42	45.19	45.31	102,116	-0.03(-0.07%)
Nov 14, 2023	45.15	45.43	45.06	45.34	91,774	+0.59(+1.31%)
Nov 13, 2023	44.72	44.85	44.59	44.75	113,666	-0.05(-0.11%)
Nov 10, 2023	44.65	44.89	44.64	44.80	19,356	+0.31(+0.69%)
Nov 09, 2023	44.67	44.67	44.39	44.49	56,225	-0.17(-0.38%)
Nov 08, 2023	44.69	44.73	44.61	44.66	22,456	+0.05(+0.11%)
Nov 07, 2023	44.52	44.66	44.41	44.61	27,229	-0.04(-0.09%)
Nov 06, 2023	44.67	44.76	44.59	44.65	55,064	-0.01(-0.02%)
Nov 03, 2023	44.45	44.66	44.35	44.66	14,017	+0.33(+0.74%)
Nov 02, 2023	44.25	44.39	44.14	44.33	32,552	+0.21(+0.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.