iShares India 50 ETF (INDY)
NASDAQ: INDY
· Real-Time Price · USD
50.90
-0.08 (-0.16%)
At close: Sep 30, 2025, 3:59 PM
50.90
0.00%
After-hours: Sep 30, 2025, 04:10 PM EDT
INDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 51.10 | 51.14 | 50.95 | 50.98 | n/a | -0.33% | 117,791 |
| Sep 26, 2025 | 51.01 | 51.22 | 50.97 | 51.15 | 51.15 | -0.25% | 26,600 |
| Sep 25, 2025 | 51.34 | 51.36 | 51.11 | 51.28 | 51.28 | -0.45% | 53,000 |
| Sep 24, 2025 | 51.64 | 51.66 | 51.46 | 51.51 | 51.51 | -0.41% | 103,901 |
| Sep 23, 2025 | 51.84 | 51.86 | 51.61 | 51.72 | 51.72 | -0.81% | 66,335 |
| Sep 22, 2025 | 52.25 | 52.25 | 52.14 | 52.14 | 52.14 | -0.70% | 53,400 |
| Sep 19, 2025 | 52.57 | 52.62 | 52.41 | 52.51 | 52.51 | 0.00% | 54,835 |
| Sep 18, 2025 | 52.60 | 52.61 | 52.39 | 52.51 | 52.51 | -0.53% | 92,800 |
| Sep 17, 2025 | 52.73 | 53.05 | 52.67 | 52.79 | 52.79 | 0.49% | 89,373 |
| Sep 16, 2025 | 52.38 | 52.54 | 52.35 | 52.53 | 52.53 | 0.84% | 30,332 |
| Sep 15, 2025 | 52.04 | 52.11 | 52.02 | 52.09 | 52.09 | 0.29% | 59,437 |
| Sep 12, 2025 | 52.11 | 52.11 | 51.92 | 51.94 | 51.94 | -0.12% | 432,844 |
| Sep 11, 2025 | 51.86 | 52.03 | 51.83 | 52.00 | 52.00 | 0.15% | 65,106 |
| Sep 10, 2025 | 51.88 | 52.03 | 51.87 | 51.92 | 51.92 | 0.72% | 65,000 |
| Sep 9, 2025 | 51.59 | 51.72 | 51.52 | 51.55 | 51.55 | -0.37% | 37,218 |
| 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 |