iShares MSCI India ETF (INDA)
CBOE: INDA
· Real-Time Price · USD
52.44
0.14 (0.27%)
At close: Oct 03, 2025, 3:59 PM
INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.48 | 52.51 | 52.00 | 52.45 | 52.45 | 0.29% | 2,969,738 |
| Oct 2, 2025 | 52.46 | 52.46 | 52.14 | 52.30 | 52.30 | -0.17% | 4,429,004 |
| Oct 1, 2025 | 52.46 | 52.64 | 52.38 | 52.39 | 52.39 | 0.63% | 4,114,927 |
| Sep 30, 2025 | 52.05 | 52.11 | 51.98 | 52.06 | 52.06 | -0.19% | 3,488,327 |
| Sep 29, 2025 | 52.21 | 52.25 | 52.08 | 52.16 | 52.16 | -0.17% | 4,562,618 |
| Sep 26, 2025 | 52.14 | 52.29 | 52.06 | 52.25 | 52.25 | -0.46% | 4,485,732 |
| Sep 25, 2025 | 52.47 | 52.61 | 52.39 | 52.49 | 52.49 | -0.47% | 3,475,200 |
| Sep 24, 2025 | 52.89 | 52.89 | 52.66 | 52.74 | 52.74 | -0.60% | 4,014,400 |
| Sep 23, 2025 | 53.21 | 53.23 | 53.03 | 53.06 | 53.06 | -0.82% | 3,227,600 |
| Sep 22, 2025 | 53.64 | 53.65 | 53.50 | 53.50 | 53.50 | -0.82% | 2,611,801 |
| Sep 19, 2025 | 53.93 | 54.00 | 53.79 | 53.94 | 53.94 | 0.37% | 4,074,000 |
| Sep 18, 2025 | 53.89 | 53.89 | 53.66 | 53.74 | 53.74 | -0.52% | 4,096,344 |
| Sep 17, 2025 | 54.00 | 54.45 | 54.00 | 54.02 | 54.02 | 0.28% | 6,512,900 |
| Sep 16, 2025 | 53.73 | 53.88 | 53.66 | 53.87 | 53.87 | 0.82% | 4,539,330 |
| Sep 15, 2025 | 53.37 | 53.45 | 53.33 | 53.43 | 53.43 | 0.53% | 4,749,100 |
| Sep 12, 2025 | 53.32 | 53.33 | 53.12 | 53.15 | 53.15 | -0.17% | 2,154,620 |
| Sep 11, 2025 | 53.04 | 53.26 | 53.04 | 53.24 | 53.24 | 0.15% | 4,038,400 |
| Sep 10, 2025 | 53.05 | 53.24 | 53.03 | 53.16 | 53.16 | 0.85% | 3,296,349 |
| Sep 9, 2025 | 52.82 | 52.87 | 52.69 | 52.71 | 52.71 | -0.34% | 3,565,400 |
| Sep 8, 2025 | 52.78 | 52.94 | 52.76 | 52.89 | 52.89 | 0.78% | 6,514,203 |
Page 1 of 136