U.S. markets open in 4 hours 18 minutes

iShares India 50 ETF (INDY)

NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
53.66-0.20 (-0.37%)
Al cierre: 04:00PM EDT
54.25 +0.59 (+1.10%)
Fuera de horario: 07:14PM EDT
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202453.8753.8753.6553.6653.6635,600
27 jun 202453.8953.9653.8353.8653.86236,000
26 jun 202453.2053.2953.1353.2053.2038,800
25 jun 202452.9953.1452.9953.0753.07124,000
24 jun 202452.6752.9952.6752.7852.78170,900
21 jun 202452.6452.7452.5152.5252.5243,000
20 jun 202452.8652.8752.6752.8152.81101,700
18 jun 202452.9053.0952.9053.0353.0350,300
17 jun 202452.7752.9552.6252.8652.86425,000
14 jun 202452.3552.7052.3552.6952.6942,300
13 jun 202452.5052.5452.2252.3052.3036,400
12 jun 202452.4452.6352.4252.5052.5091,200
11 jun 202452.1452.1851.9552.1852.1857,600
11 jun 20240.042 Dividendo
10 jun 202452.2052.2752.1052.1052.0687,000
07 jun 202452.1552.4052.0352.1052.0657,700
06 jun 202451.4651.5051.3051.5051.4695,800
05 jun 202451.0651.3050.8551.2951.25180,100
04 jun 202449.4049.8949.2749.8949.85616,000
03 jun 202452.7652.8652.5852.8352.79241,000
31 may 202451.1851.2550.8051.1151.0745,100
30 may 202451.0551.1250.9251.0451.0047,800
29 may 202451.2251.2651.1051.2451.2070,300
28 may 202451.7451.7651.3851.4751.4396,000
24 may 202451.9251.9951.8051.8051.7698,700
23 may 202451.8751.8951.5451.5751.5368,600
22 may 202451.0451.0750.8750.9450.9064,700
21 may 202450.8250.9850.7750.8150.7793,800
20 may 202450.8850.9650.7650.8250.7875,300
17 may 202450.6650.8350.6250.7450.7033,100
16 may 202450.4350.4950.3350.4650.4294,200
15 may 202450.1150.2450.0550.1750.1373,800
14 may 202450.0950.1950.0150.1250.0899,300
13 may 202449.8049.9949.7649.8449.8041,000
10 may 202449.6949.8349.4849.5549.5162,700
09 may 202449.5949.7249.5049.6949.6580,100
08 may 202450.1050.1850.0150.0950.05119,700
07 may 202450.1450.3450.0850.2050.1634,900
06 may 202450.7150.7150.4650.5550.5139,000
03 may 202450.6850.8650.5950.8550.8156,800
02 may 202450.8251.1950.8151.1551.11134,300
01 may 202450.6350.8050.5250.6850.6427,600
30 abr 202450.5650.7050.5050.5850.5449,200
29 abr 202450.7050.9050.7050.8550.8152,100
26 abr 202450.5050.5950.4550.5950.5540,500
25 abr 202450.4950.7750.3650.7750.7351,700
24 abr 202450.3350.4050.2350.3950.3531,500
23 abr 202450.4050.4850.2350.4750.4334,000
22 abr 202450.1150.4450.0950.4450.4073,000
19 abr 202449.7849.9449.7849.8949.8529,300
18 abr 202449.3649.5449.2649.4449.4099,700
17 abr 202449.7449.7449.4849.5049.4662,600
16 abr 202449.7849.8149.6049.6649.6255,100
15 abr 202450.0850.2849.7449.7549.7155,400
12 abr 202450.2450.4750.0750.0850.0443,900
11 abr 202450.6150.8650.5250.8050.7648,700
10 abr 202450.6750.8650.5750.8650.8236,600
09 abr 202451.1551.1750.9151.1051.06128,100
08 abr 202450.8751.2150.8751.1951.1555,000
05 abr 202450.6150.7750.4650.7550.7125,400
04 abr 202450.5550.8150.3750.4350.3942,700
03 abr 202450.2450.4650.2350.2750.23144,400
02 abr 202450.4650.4650.1950.2350.19183,700
01 abr 202450.6850.6950.3550.3550.3155,300
28 mar 202450.4250.6050.3250.4450.40130,200
27 mar 202449.9550.1449.9550.1350.09118,400
26 mar 202449.8649.9149.6549.6549.61107,200
25 mar 202449.7549.8549.7249.8249.7833,500
22 mar 202449.8749.8849.7349.7649.7225,800
21 mar 202450.0250.0249.8049.8649.82104,900
20 mar 202449.6449.9649.5649.9349.8965,500
19 mar 202449.6949.6949.4249.5549.51132,800
18 mar 202450.1950.1950.0650.1450.1035,100
15 mar 202450.2650.2749.8349.8849.84166,000
14 mar 202450.2450.3550.0350.0349.9997,800
13 mar 202450.2650.2649.9250.0650.02126,200
12 mar 202450.8850.9450.7250.9350.8971,900
11 mar 202450.9550.9550.7850.8150.7781,900
08 mar 202451.4651.5351.3251.3551.31224,200
07 mar 202451.3351.3851.1851.3551.3164,300
06 mar 202451.1951.2651.1151.1951.1565,400
05 mar 202450.8950.9850.6850.6950.6569,900
04 mar 202450.8050.9350.8050.9050.86122,100
01 mar 202450.8551.0450.8550.9750.93145,900
29 feb 202450.1550.1550.0250.0450.00111,200
28 feb 202450.1850.1849.8850.1150.07107,600
27 feb 202450.6250.6250.4350.5150.4770,200
26 feb 202450.4250.5450.3850.4350.3964,900
23 feb 202450.6750.7350.5850.6950.6581,300
22 feb 202450.6450.7250.5250.7050.6653,700
21 feb 202450.5150.5150.1750.2550.2189,900
20 feb 202450.8250.8250.5950.6950.6585,300
16 feb 202450.1550.2750.1550.2150.1740,400
15 feb 202450.0050.1749.9550.1050.0627,800
14 feb 202449.8049.9449.7949.9049.8665,100
13 feb 202449.3949.3949.0049.2049.1665,300
12 feb 202449.4249.6349.4049.5149.4767,200
09 feb 202449.5249.8949.5249.8549.8170,600
08 feb 202449.6749.6849.4149.4849.44110,500
07 feb 202450.1250.2150.0050.1050.0696,300
*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...