Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

India MSCI Ishares ETF (NY: INDA )

52.32 +0.03 (+0.06%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.05	25.14	25.05	25.14	2,910	+0.08(+0.32%)
Mar 27, 2013	24.77	25.06	24.74	25.06	140,109	+0.25(+1.01%)
Mar 26, 2013	24.99	25.03	24.81	24.81	425,877	-0.06(-0.24%)
Mar 25, 2013	25.10	25.10	24.67	24.87	45,169	-0.05(-0.20%)
Mar 22, 2013	24.86	25.00	24.86	24.92	498,336	+0.12(+0.48%)
Mar 21, 2013	25.08	25.08	24.80	24.80	14,630	-0.40(-1.59%)
Mar 20, 2013	25.29	25.29	25.11	25.20	3,523	-0.01(-0.04%)
Mar 19, 2013	25.48	25.48	25.03	25.21	11,680	-0.69(-2.66%)
Mar 18, 2013	26.07	26.07	25.84	25.90	3,822	-0.24(-0.92%)
Mar 15, 2013	26.08	26.15	26.07	26.14	28,558	-0.10(-0.38%)
Mar 14, 2013	25.90	26.24	25.90	26.24	38,250	+0.34(+1.31%)
Mar 13, 2013	25.89	25.92	25.66	25.90	448,964	-0.21(-0.80%)
Mar 12, 2013	26.37	26.37	26.03	26.11	77,910	-0.20(-0.76%)
Mar 11, 2013	26.45	26.45	26.22	26.31	11,125	-0.05(-0.19%)
Mar 08, 2013	26.37	26.43	26.15	26.36	96,334	+0.47(+1.82%)
Mar 07, 2013	25.87	25.91	25.84	25.89	3,928	+0.51(+2.01%)
Mar 06, 2013	25.42	25.48	25.36	25.38	20,865	+0.04(+0.16%)
Mar 05, 2013	25.29	25.43	25.29	25.34	62,640	+0.31(+1.24%)
Mar 04, 2013	24.79	25.03	24.68	25.03	279,567	+0.26(+1.05%)
Mar 01, 2013	24.89	24.90	24.77	24.77	2,905	-0.24(-0.96%)
Feb 28, 2013	25.33	25.33	24.96	25.01	32,048	-0.94(-3.62%)
Feb 27, 2013	25.87	26.00	25.81	25.95	9,222	+0.32(+1.25%)
Feb 26, 2013	25.43	25.66	25.43	25.63	103,478	-0.08(-0.31%)
Feb 22, 2013	25.67	25.75	25.66	25.71	98,128	+0.27(+1.06%)
Feb 21, 2013	25.66	25.66	25.39	25.44	21,980	-0.72(-2.75%)
Feb 20, 2013	26.30	26.31	26.06	26.16	6,676	-0.21(-0.80%)
Feb 19, 2013	25.96	26.37	25.96	26.37	343,070	+0.64(+2.49%)
Feb 15, 2013	25.82	25.90	25.66	25.73	63,543	-0.32(-1.23%)
Feb 14, 2013	25.99	26.12	25.99	26.05	24,807	-0.30(-1.14%)
Feb 13, 2013	26.39	26.39	26.31	26.35	29,945	-0.07(-0.26%)
Feb 12, 2013	26.19	26.51	26.18	26.42	30,824	+0.19(+0.72%)
Feb 11, 2013	26.25	26.25	26.11	26.23	36,014	-0.03(-0.11%)
Feb 08, 2013	26.58	26.60	26.25	26.26	424,421	-0.27(-1.02%)
Feb 07, 2013	26.77	26.77	26.43	26.53	6,584	-0.41(-1.52%)
Feb 06, 2013	26.79	26.94	26.79	26.94	29,936	+0.15(+0.56%)
Feb 04, 2013	26.99	26.99	26.71	26.79	9,132	-0.61(-2.23%)
Feb 01, 2013	27.21	27.40	26.94	27.40	69,456	+0.25(+0.92%)
Jan 31, 2013	27.15	27.16	27.01	27.15	43,892	-0.11(-0.40%)
Jan 30, 2013	27.30	27.30	27.10	27.26	23,655	+0.14(+0.52%)
Jan 29, 2013	27.11	27.16	26.96	27.12	1,368	+0.17(+0.63%)
Jan 28, 2013	27.10	27.10	26.89	26.95	1,991	+0.06(+0.22%)
Jan 25, 2013	27.00	27.04	26.77	26.89	14,599	+0.01(+0.04%)
Jan 24, 2013	27.06	27.06	26.70	26.88	24,628	-0.16(-0.59%)
Jan 23, 2013	27.24	27.24	26.95	27.04	181,885	-0.16(-0.59%)
Jan 22, 2013	27.20	27.22	27.11	27.20	20,147	-0.09(-0.33%)
Jan 18, 2013	26.98	27.29	26.97	27.29	53,564	+0.24(+0.89%)
Jan 17, 2013	26.85	27.07	26.85	27.05	93,979	+0.41(+1.54%)
Jan 16, 2013	26.63	26.64	26.31	26.64	85,665	-0.14(-0.52%)
Jan 15, 2013	26.71	26.78	26.64	26.78	101,375	+0.10(+0.37%)
Jan 14, 2013	26.82	26.82	26.64	26.68	1,731	+0.44(+1.68%)
Jan 11, 2013	26.45	26.45	26.11	26.24	169,940	-0.17(-0.64%)
Jan 10, 2013	26.31	26.43	26.22	26.41	25,977	+0.14(+0.53%)
Jan 09, 2013	26.23	26.29	26.18	26.27	40,882	+0.08(+0.31%)
Jan 08, 2013	26.37	26.37	26.12	26.19	176,036	+0.07(+0.27%)
Jan 07, 2013	26.22	26.22	25.94	26.12	30,347	-0.36(-1.36%)
Jan 04, 2013	26.40	26.48	26.29	26.48	7,065	-0.13(-0.49%)
Jan 03, 2013	26.58	26.74	26.52	26.61	59,968	-0.11(-0.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

India MSCI Ishares ETF (NY: INDA )

Historical Prices