iShares MSCI India ETF INDA
51.45 USD -0.10 (-0.19%)
Regular-session close
51.46 +0.01 +0.02%
After hours · Nov 13, 7:59 PM ET
51.14 Day range 51.46
45.42 52-week range 54.83
- YTD
- -4.81%
- 1 year
- -5.07%
INDA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 51.14 | 51.46 | 51.14 | 51.45 | -0.10 | -0.19% | 5,920,340 |
| Nov 12, 2026 | 51.54 | 51.64 | 51.43 | 51.55 | -0.04 | -0.08% | 4,960,500 |
| Nov 11, 2026 | 51.44 | 51.63 | 51.38 | 51.59 | -0.13 | -0.25% | 8,885,200 |
| Nov 10, 2026 | 51.75 | 51.92 | 51.63 | 51.72 | +0.31 | +0.60% | 4,245,100 |
| Nov 9, 2026 | 51.43 | 51.53 | 51.31 | 51.41 | +0.52 | +1.02% | 7,037,700 |
| Nov 6, 2026 | 50.82 | 51.13 | 50.77 | 50.89 | +0.87 | +1.74% | 8,143,300 |
| Nov 5, 2026 | 50.24 | 50.35 | 49.81 | 50.02 | -0.01 | -0.02% | 23,493,600 |
| Nov 4, 2026 | 49.53 | 50.10 | 49.50 | 50.03 | +1.33 | +2.73% | 9,175,200 |
| Nov 3, 2026 | 48.82 | 48.87 | 48.66 | 48.70 | +0.25 | +0.52% | 6,772,500 |
| Nov 2, 2026 | 48.24 | 48.54 | 48.16 | 48.45 | +0.73 | +1.53% | 9,859,900 |
| Oct 30, 2026 | 47.42 | 47.76 | 47.42 | 47.72 | +0.31 | +0.65% | 6,258,600 |
| Oct 29, 2026 | 47.26 | 47.47 | 47.23 | 47.41 | +0.62 | +1.33% | 3,902,300 |
| Oct 28, 2026 | 46.80 | 46.94 | 46.67 | 46.79 | +0.05 | +0.11% | 4,547,800 |
| Oct 27, 2026 | 46.79 | 46.87 | 46.69 | 46.74 | +0.15 | +0.32% | 3,753,900 |
| Oct 26, 2026 | 46.63 | 46.87 | 46.54 | 46.59 | +0.13 | +0.28% | 10,226,500 |
| Oct 23, 2026 | 46.61 | 46.71 | 46.42 | 46.46 | -0.90 | -1.90% | 6,293,700 |
| Oct 22, 2026 | 47.07 | 47.37 | 47.04 | 47.36 | +0.09 | +0.19% | 6,974,000 |
| Oct 21, 2026 | 47.38 | 47.47 | 47.20 | 47.27 | -0.51 | -1.07% | 5,023,000 |
| Oct 20, 2026 | 47.52 | 47.99 | 47.50 | 47.78 | +0.38 | +0.80% | 5,825,700 |
| Oct 19, 2026 | 47.41 | 47.57 | 47.37 | 47.40 | -0.26 | -0.55% | 5,725,000 |
| Oct 16, 2026 | 47.95 | 48.02 | 47.66 | 47.66 | -0.29 | -0.60% | 5,128,100 |
| Oct 15, 2026 | 47.65 | 47.98 | 47.61 | 47.95 | +0.91 | +1.93% | 13,632,600 |
| Oct 14, 2026 | 46.82 | 47.05 | 46.79 | 47.04 | -0.20 | -0.42% | 11,821,100 |
| Oct 13, 2026 | 47.19 | 47.39 | 47.18 | 47.24 | +0.88 | +1.90% | 5,976,100 |
| Oct 12, 2026 | 46.27 | 46.40 | 46.26 | 46.36 | +0.33 | +0.72% | 3,011,300 |
| Oct 9, 2026 | 45.95 | 46.05 | 45.90 | 46.03 | +0.47 | +1.03% | 3,242,900 |
| Oct 8, 2026 | 45.54 | 45.60 | 45.35 | 45.56 | -0.55 | -1.19% | 6,799,600 |
| Oct 7, 2026 | 45.97 | 46.18 | 45.89 | 46.11 | -0.62 | -1.33% | 5,590,500 |
| Oct 6, 2026 | 46.87 | 46.91 | 46.70 | 46.73 | +0.16 | +0.34% | 4,508,100 |
| Oct 5, 2026 | 46.38 | 46.61 | 46.38 | 46.57 | +0.05 | +0.11% | 4,094,300 |
| Oct 2, 2026 | 46.63 | 46.79 | 46.44 | 46.52 | +0.16 | +0.35% | 4,323,400 |
| Oct 1, 2026 | 46.41 | 46.57 | 46.19 | 46.36 | -0.32 | -0.69% | 5,044,300 |
| Sep 30, 2026 | 46.71 | 46.75 | 46.62 | 46.68 | -0.26 | -0.55% | 4,942,900 |
| Sep 29, 2026 | 46.93 | 46.98 | 46.80 | 46.94 | -0.15 | -0.32% | 4,492,500 |
| Sep 28, 2026 | 47.11 | 47.23 | 46.98 | 47.09 | -0.77 | -1.61% | 4,485,800 |
| Sep 25, 2026 | 47.82 | 47.93 | 47.66 | 47.86 | +0.30 | +0.63% | 3,168,200 |
| Sep 24, 2026 | 47.62 | 47.79 | 47.48 | 47.56 | -0.49 | -1.02% | 4,475,200 |
| Sep 23, 2026 | 48.35 | 48.39 | 48.00 | 48.05 | -0.24 | -0.50% | 4,514,900 |
| Sep 22, 2026 | 48.34 | 48.47 | 48.20 | 48.29 | -0.21 | -0.43% | 5,064,800 |
| Sep 21, 2026 | 48.31 | 48.53 | 48.29 | 48.50 | +0.48 | +1.00% | 3,262,000 |
| Sep 18, 2026 | 48.06 | 48.10 | 47.95 | 48.02 | +0.01 | +0.02% | 8,555,900 |
| Sep 17, 2026 | 48.03 | 48.14 | 48.00 | 48.01 | +0.55 | +1.16% | 4,117,900 |
| Sep 16, 2026 | 47.72 | 47.86 | 47.31 | 47.46 | -0.13 | -0.27% | 8,452,900 |
| Sep 15, 2026 | 47.78 | 47.81 | 47.56 | 47.59 | -0.84 | -1.73% | 7,659,500 |
| Sep 14, 2026 | 48.16 | 48.58 | 48.15 | 48.43 | -0.14 | -0.29% | 4,563,200 |
| Sep 11, 2026 | 48.53 | 48.59 | 48.38 | 48.57 | +0.46 | +0.96% | 4,119,600 |
| Sep 10, 2026 | 48.28 | 48.30 | 48.05 | 48.11 | -0.56 | -1.15% | 3,914,200 |
| Sep 9, 2026 | 48.84 | 48.86 | 48.63 | 48.67 | -0.42 | -0.86% | 4,382,200 |
| Sep 8, 2026 | 49.36 | 49.41 | 49.08 | 49.09 | -0.82 | -1.64% | 7,715,400 |
| Sep 4, 2026 | 49.84 | 49.99 | 49.80 | 49.91 | -0.01 | -0.02% | 3,946,500 |
| Sep 3, 2026 | 49.81 | 49.96 | 49.74 | 49.92 | -0.05 | -0.10% | 2,893,000 |
| Sep 2, 2026 | 50.02 | 50.02 | 49.86 | 49.97 | +0.39 | +0.79% | 4,975,800 |
| Sep 1, 2026 | 49.56 | 49.83 | 49.51 | 49.58 | -0.12 | -0.24% | 6,285,900 |
| Aug 31, 2026 | 49.87 | 49.87 | 49.61 | 49.70 | +0.14 | +0.28% | 5,491,700 |
| Aug 28, 2026 | 49.71 | 49.85 | 49.45 | 49.56 | +0.03 | +0.06% | 3,364,900 |
| Aug 27, 2026 | 49.58 | 49.67 | 49.47 | 49.53 | -0.22 | -0.44% | 3,924,300 |
| Aug 26, 2026 | 49.89 | 50.00 | 49.71 | 49.75 | -0.48 | -0.96% | 5,161,300 |
| Aug 25, 2026 | 49.95 | 50.28 | 49.95 | 50.23 | +0.88 | +1.78% | 6,975,100 |
| Aug 24, 2026 | 49.38 | 49.47 | 49.30 | 49.35 | -0.29 | -0.58% | 3,548,800 |
| Aug 21, 2026 | 49.69 | 49.74 | 49.63 | 49.64 | +0.09 | +0.18% | 1,970,900 |
| Aug 20, 2026 | 49.55 | 49.68 | 49.52 | 49.55 | +0.01 | +0.02% | 3,764,500 |
| Aug 19, 2026 | 49.56 | 49.66 | 49.51 | 49.54 | +0.16 | +0.32% | 2,756,000 |
| Aug 18, 2026 | 49.55 | 49.58 | 49.37 | 49.38 | -0.20 | -0.40% | 3,897,600 |
| Aug 17, 2026 | 49.77 | 49.84 | 49.58 | 49.58 | -0.20 | -0.40% | 2,862,900 |
| Aug 14, 2026 | 49.88 | 49.92 | 49.74 | 49.78 | -0.20 | -0.40% | 1,885,700 |
65 days, newest first. Daily bars as drawn on the INDA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.