U.S. markets closed
F S&P 500
5,539.50 +2.50 (+0.05%) F Dow Jones
39,508.00 -18.00 (-0.05%) F Nasdaq
19,992.25 +20.00 (+0.10%) E-mini Russell 2000 Index Futur
2,044.10 -0.80 (-0.04%) Petróleo
80.90 +0.07 (+0.09%) Oro
2,324.30 -6.50 (-0.28%)
The India Fund, Inc. (IFN)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 17.78 | 17.84 | 17.76 | 17.79 | 17.79 | 91,200 |
| 24 jun 2024 | 17.67 | 17.84 | 17.67 | 17.74 | 17.74 | 101,900 |
| 21 jun 2024 | 17.64 | 17.78 | 17.63 | 17.67 | 17.67 | 101,400 |
| 20 jun 2024 | 17.84 | 17.86 | 17.67 | 17.77 | 17.77 | 138,700 |
| 18 jun 2024 | 17.76 | 17.99 | 17.76 | 17.91 | 17.91 | 116,800 |
| 17 jun 2024 | 17.83 | 17.95 | 17.79 | 17.84 | 17.84 | 170,500 |
| 14 jun 2024 | 17.78 | 17.89 | 17.78 | 17.89 | 17.89 | 98,300 |
| 13 jun 2024 | 17.75 | 17.80 | 17.74 | 17.80 | 17.80 | 210,500 |
| 12 jun 2024 | 17.68 | 17.74 | 17.63 | 17.74 | 17.74 | 137,800 |
| 11 jun 2024 | 17.46 | 17.55 | 17.38 | 17.49 | 17.49 | 139,000 |
| 10 jun 2024 | 17.31 | 17.45 | 17.31 | 17.45 | 17.45 | 177,600 |
| 07 jun 2024 | 17.36 | 17.53 | 17.36 | 17.43 | 17.43 | 160,100 |
| 06 jun 2024 | 17.26 | 17.38 | 17.20 | 17.29 | 17.29 | 202,900 |
| 05 jun 2024 | 17.40 | 17.50 | 17.02 | 17.17 | 17.17 | 512,400 |
| 04 jun 2024 | 16.80 | 17.26 | 16.62 | 17.16 | 17.16 | 1,033,400 |
| 03 jun 2024 | 17.68 | 17.77 | 17.55 | 17.68 | 17.68 | 534,900 |
| 31 may 2024 | 17.52 | 17.54 | 17.23 | 17.27 | 17.27 | 374,000 |
| 30 may 2024 | 17.55 | 17.55 | 17.42 | 17.50 | 17.50 | 205,900 |
| 30 may 2024 | 0.45 Dividendo | |||||
| 29 may 2024 | 17.89 | 17.97 | 17.83 | 17.89 | 17.44 | 305,300 |
| 28 may 2024 | 18.03 | 18.08 | 17.90 | 17.99 | 17.54 | 704,200 |
| 24 may 2024 | 18.03 | 18.06 | 17.96 | 18.00 | 17.55 | 228,600 |
| 23 may 2024 | 18.02 | 18.12 | 17.92 | 18.01 | 17.56 | 208,600 |
| 22 may 2024 | 17.95 | 18.04 | 17.89 | 17.93 | 17.48 | 144,200 |
| 21 may 2024 | 17.91 | 18.00 | 17.87 | 17.95 | 17.50 | 201,200 |
| 20 may 2024 | 17.92 | 17.96 | 17.88 | 17.89 | 17.44 | 173,200 |
| 17 may 2024 | 17.99 | 17.99 | 17.83 | 17.92 | 17.47 | 160,500 |
| 16 may 2024 | 18.02 | 18.05 | 17.77 | 17.91 | 17.46 | 270,700 |
| 15 may 2024 | 17.91 | 17.95 | 17.75 | 17.95 | 17.50 | 392,800 |
| 14 may 2024 | 17.74 | 17.87 | 17.67 | 17.80 | 17.35 | 513,100 |
| 13 may 2024 | 17.61 | 17.85 | 17.61 | 17.80 | 17.35 | 179,200 |
| 10 may 2024 | 17.65 | 17.75 | 17.59 | 17.61 | 17.17 | 214,900 |
| 09 may 2024 | 17.99 | 18.05 | 17.55 | 17.62 | 17.18 | 267,100 |
| 08 may 2024 | 17.84 | 17.95 | 17.81 | 17.87 | 17.42 | 109,200 |
| 07 may 2024 | 18.02 | 18.10 | 17.81 | 17.84 | 17.39 | 195,300 |
| 06 may 2024 | 18.09 | 18.33 | 18.03 | 18.04 | 17.59 | 162,700 |
| 03 may 2024 | 18.12 | 18.49 | 18.06 | 18.08 | 17.63 | 197,200 |
| 02 may 2024 | 18.04 | 18.40 | 18.03 | 18.12 | 17.66 | 252,200 |
| 01 may 2024 | 18.18 | 18.42 | 17.93 | 18.03 | 17.58 | 184,200 |
| 30 abr 2024 | 18.25 | 18.35 | 18.25 | 18.25 | 17.79 | 102,500 |
| 29 abr 2024 | 18.39 | 18.61 | 18.30 | 18.36 | 17.90 | 165,300 |
| 26 abr 2024 | 17.98 | 18.45 | 17.92 | 18.28 | 17.82 | 90,700 |
| 25 abr 2024 | 18.22 | 18.39 | 17.90 | 17.94 | 17.49 | 99,900 |
| 24 abr 2024 | 18.69 | 18.69 | 18.22 | 18.28 | 17.82 | 127,300 |
| 23 abr 2024 | 18.06 | 18.53 | 18.06 | 18.28 | 17.82 | 209,200 |
| 22 abr 2024 | 17.68 | 18.09 | 17.68 | 17.95 | 17.50 | 174,500 |
| 19 abr 2024 | 17.66 | 17.72 | 17.55 | 17.64 | 17.20 | 138,700 |
| 18 abr 2024 | 17.79 | 17.84 | 17.55 | 17.60 | 17.16 | 249,200 |
| 17 abr 2024 | 18.01 | 18.01 | 17.20 | 17.55 | 17.11 | 800,300 |
| 16 abr 2024 | 18.73 | 18.86 | 18.19 | 18.41 | 17.95 | 1,005,600 |
| 15 abr 2024 | 19.44 | 19.47 | 18.42 | 18.47 | 18.01 | 593,400 |
| 12 abr 2024 | 19.57 | 19.62 | 19.36 | 19.40 | 18.91 | 666,200 |
| 11 abr 2024 | 19.56 | 19.73 | 19.45 | 19.70 | 19.20 | 222,900 |
| 10 abr 2024 | 19.40 | 19.75 | 19.40 | 19.62 | 19.13 | 118,300 |
| 09 abr 2024 | 19.39 | 19.62 | 19.35 | 19.39 | 18.90 | 504,000 |
| 08 abr 2024 | 20.46 | 20.47 | 19.32 | 19.35 | 18.86 | 1,072,500 |
| 05 abr 2024 | 20.41 | 20.55 | 20.31 | 20.41 | 19.90 | 93,400 |
| 04 abr 2024 | 20.71 | 20.83 | 20.35 | 20.39 | 19.88 | 116,200 |
| 03 abr 2024 | 20.47 | 20.67 | 20.40 | 20.63 | 20.11 | 128,100 |
| 02 abr 2024 | 20.54 | 20.63 | 20.47 | 20.47 | 19.96 | 96,500 |
| 01 abr 2024 | 20.70 | 20.71 | 20.50 | 20.55 | 20.03 | 179,100 |
| 28 mar 2024 | 20.26 | 20.50 | 20.26 | 20.47 | 19.96 | 122,800 |
| 27 mar 2024 | 19.95 | 20.18 | 19.94 | 20.15 | 19.64 | 136,700 |
| 26 mar 2024 | 19.77 | 19.90 | 19.77 | 19.86 | 19.36 | 93,100 |
| 25 mar 2024 | 19.74 | 19.79 | 19.71 | 19.74 | 19.24 | 55,800 |
| 22 mar 2024 | 19.77 | 19.78 | 19.64 | 19.69 | 19.19 | 112,600 |
| 21 mar 2024 | 19.58 | 19.80 | 19.58 | 19.75 | 19.25 | 144,500 |
| 20 mar 2024 | 19.50 | 19.64 | 19.43 | 19.55 | 19.06 | 123,300 |
| 19 mar 2024 | 20.10 | 20.12 | 19.41 | 19.45 | 18.96 | 318,500 |
| 18 mar 2024 | 20.35 | 20.36 | 20.22 | 20.23 | 19.72 | 78,400 |
| 15 mar 2024 | 20.46 | 20.46 | 20.20 | 20.22 | 19.71 | 99,000 |
| 14 mar 2024 | 20.53 | 20.75 | 20.37 | 20.38 | 19.87 | 120,000 |
| 13 mar 2024 | 20.73 | 20.73 | 20.37 | 20.41 | 19.90 | 236,900 |
| 12 mar 2024 | 21.05 | 21.05 | 20.85 | 20.94 | 20.41 | 92,500 |
| 11 mar 2024 | 20.91 | 21.02 | 20.89 | 20.99 | 20.46 | 103,800 |
| 08 mar 2024 | 20.79 | 21.25 | 20.75 | 21.02 | 20.49 | 332,000 |
| 07 mar 2024 | 20.71 | 20.80 | 20.63 | 20.75 | 20.23 | 221,300 |
| 06 mar 2024 | 20.72 | 20.77 | 20.65 | 20.69 | 20.17 | 153,800 |
| 05 mar 2024 | 20.63 | 20.71 | 20.52 | 20.52 | 20.00 | 119,400 |
| 04 mar 2024 | 20.80 | 20.83 | 20.65 | 20.65 | 20.13 | 226,800 |
| 01 mar 2024 | 20.63 | 20.81 | 20.62 | 20.75 | 20.23 | 173,800 |
| 29 feb 2024 | 20.49 | 20.54 | 20.38 | 20.45 | 19.94 | 112,000 |
| 28 feb 2024 | 20.40 | 20.50 | 20.35 | 20.36 | 19.85 | 159,200 |
| 27 feb 2024 | 20.46 | 20.69 | 20.41 | 20.59 | 20.07 | 235,700 |
| 26 feb 2024 | 20.48 | 20.49 | 20.27 | 20.36 | 19.85 | 128,100 |
| 23 feb 2024 | 20.31 | 20.55 | 20.19 | 20.52 | 20.00 | 171,100 |
| 22 feb 2024 | 20.40 | 20.40 | 20.17 | 20.21 | 19.70 | 100,900 |
| 21 feb 2024 | 20.13 | 20.14 | 19.97 | 20.04 | 19.54 | 130,000 |
| 21 feb 2024 | 0.43 Dividendo | |||||
| 20 feb 2024 | 20.70 | 20.70 | 20.52 | 20.57 | 19.63 | 138,700 |
| 16 feb 2024 | 20.40 | 20.64 | 20.39 | 20.51 | 19.58 | 152,700 |
| 15 feb 2024 | 20.20 | 20.40 | 20.15 | 20.38 | 19.45 | 164,200 |
| 14 feb 2024 | 19.89 | 20.20 | 19.89 | 20.19 | 19.27 | 192,500 |
| 13 feb 2024 | 19.88 | 19.88 | 19.71 | 19.77 | 18.87 | 119,600 |
| 12 feb 2024 | 19.86 | 19.91 | 19.70 | 19.91 | 19.00 | 129,100 |
| 09 feb 2024 | 19.86 | 19.92 | 19.77 | 19.88 | 18.97 | 111,500 |
| 08 feb 2024 | 19.92 | 19.92 | 19.76 | 19.83 | 18.93 | 84,600 |
| 07 feb 2024 | 19.94 | 19.97 | 19.89 | 19.95 | 19.04 | 107,100 |
| 06 feb 2024 | 19.72 | 19.95 | 19.62 | 19.89 | 18.98 | 169,700 |
| 05 feb 2024 | 19.73 | 19.80 | 19.54 | 19.62 | 18.73 | 139,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.