iShares India 50 ETF (INDY)
NASDAQ: INDY
· Real-Time Price · USD
52.02
0.47 (0.91%)
At close: Sep 10, 2025, 11:51 AM
INDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.59 | 51.72 | 51.52 | 51.55 | 51.55 | -0.37% | 37,258 |
| Sep 8, 2025 | 51.57 | 51.76 | 51.55 | 51.74 | 51.74 | 0.84% | 61,800 |
| Sep 5, 2025 | 51.50 | 51.56 | 51.29 | 51.31 | 51.31 | -0.31% | 66,400 |
| Sep 4, 2025 | 51.38 | 51.50 | 51.26 | 51.47 | 51.47 | 0.06% | 81,500 |
| Sep 3, 2025 | 51.35 | 51.44 | 51.24 | 51.44 | 51.44 | 0.70% | 121,100 |
| Sep 2, 2025 | 50.82 | 51.12 | 50.82 | 51.08 | 51.08 | 0.35% | 88,700 |
| Aug 29, 2025 | 50.92 | 50.95 | 50.81 | 50.90 | 50.90 | -1.03% | 74,224 |
| Aug 28, 2025 | 51.30 | 51.43 | 51.28 | 51.43 | 51.43 | -0.16% | 72,126 |
| Aug 27, 2025 | 51.30 | 51.52 | 51.24 | 51.51 | 51.51 | -0.14% | 126,000 |
| Aug 26, 2025 | 51.46 | 51.59 | 51.44 | 51.58 | 51.58 | -0.96% | 82,045 |
| Aug 25, 2025 | 52.29 | 52.34 | 52.07 | 52.08 | 52.08 | -0.57% | 73,749 |
| Aug 22, 2025 | 52.23 | 52.46 | 52.16 | 52.38 | 52.38 | -0.30% | 32,100 |
| Aug 21, 2025 | 52.56 | 52.62 | 52.43 | 52.54 | 52.54 | -0.32% | 55,966 |
| Aug 20, 2025 | 52.71 | 52.81 | 52.63 | 52.71 | 52.71 | 0.21% | 33,147 |
| Aug 19, 2025 | 52.59 | 52.68 | 52.54 | 52.60 | 52.60 | 0.15% | 72,320 |
| Aug 18, 2025 | 52.30 | 52.55 | 52.27 | 52.52 | 52.52 | 1.37% | 134,300 |
| Aug 15, 2025 | 51.65 | 51.81 | 51.65 | 51.81 | 51.81 | 0.56% | 40,677 |
| Aug 14, 2025 | 51.60 | 51.60 | 51.37 | 51.52 | 51.52 | -0.48% | 70,400 |
| Aug 13, 2025 | 51.71 | 51.84 | 51.71 | 51.77 | 51.77 | 0.43% | 86,200 |
| Aug 12, 2025 | 51.35 | 51.58 | 51.33 | 51.55 | 51.55 | 0.25% | 38,000 |