iShares MSCI India ETF (INDA)
BATS: INDA · Real-Time Price · USD
49.98
-0.01 (-0.02%)
At close: Mar 9, 2026, 4:00 PM EDT
50.02
+0.04 (0.08%)
After-hours: Mar 9, 2026, 4:18 PM EDT
INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.23 | 49.79 | 49.01 | 50.02 | - | 0.05% | 9,442,141 |
| Mar 6, 2026 | 49.97 | 50.16 | 49.81 | 49.99 | 49.99 | -0.75% | 17,396,550 |
| Mar 5, 2026 | 50.47 | 50.55 | 49.75 | 50.37 | 50.37 | 0.20% | 14,966,032 |
| Mar 4, 2026 | 50.23 | 50.36 | 50.01 | 50.27 | 50.27 | 0.10% | 9,799,076 |
| Mar 3, 2026 | 49.67 | 50.31 | 49.05 | 50.22 | 50.22 | -1.43% | 23,130,144 |
| Mar 2, 2026 | 50.97 | 51.26 | 50.91 | 50.95 | 50.95 | -2.53% | 12,553,201 |
| Feb 27, 2026 | 52.11 | 52.32 | 52.03 | 52.27 | 52.27 | -0.59% | 6,837,195 |
| Feb 26, 2026 | 52.74 | 52.84 | 52.46 | 52.58 | 52.58 | -0.30% | 7,700,722 |
| Feb 25, 2026 | 52.90 | 52.94 | 52.59 | 52.74 | 52.74 | 0.13% | 4,801,637 |
| Feb 24, 2026 | 52.63 | 52.88 | 52.63 | 52.67 | 52.67 | 0.11% | 7,227,620 |
| Feb 23, 2026 | 52.88 | 53.01 | 52.55 | 52.61 | 52.61 | -1.52% | 7,613,827 |
| Feb 20, 2026 | 52.70 | 53.47 | 52.63 | 53.42 | 53.42 | 2.14% | 12,652,172 |
| Feb 19, 2026 | 52.26 | 52.36 | 52.11 | 52.30 | 52.30 | -1.91% | 5,777,899 |
| Feb 18, 2026 | 53.23 | 53.47 | 53.20 | 53.32 | 53.32 | 0.09% | 4,925,232 |
| Feb 17, 2026 | 53.05 | 53.29 | 52.96 | 53.27 | 53.27 | 0.72% | 5,935,521 |
| Feb 13, 2026 | 52.70 | 52.92 | 52.58 | 52.89 | 52.89 | -0.41% | 8,885,468 |
| Feb 12, 2026 | 53.38 | 53.51 | 53.05 | 53.11 | 53.11 | -0.78% | 6,720,831 |
| Feb 11, 2026 | 53.54 | 53.68 | 53.35 | 53.53 | 53.53 | -0.39% | 7,719,904 |
| Feb 10, 2026 | 53.58 | 53.81 | 53.56 | 53.74 | 53.74 | 0.56% | 8,443,171 |
| Feb 9, 2026 | 53.30 | 53.51 | 53.28 | 53.44 | 53.44 | 0.30% | 3,804,642 |
| Feb 6, 2026 | 53.01 | 53.33 | 52.97 | 53.28 | 53.28 | 0.62% | 6,774,024 |
| Feb 5, 2026 | 53.07 | 53.20 | 52.92 | 52.95 | 52.95 | -0.92% | 8,427,532 |
| Feb 4, 2026 | 53.25 | 53.44 | 53.06 | 53.44 | 53.44 | 0.55% | 13,915,279 |
| Feb 3, 2026 | 53.51 | 53.59 | 52.95 | 53.15 | 53.15 | -0.24% | 16,476,959 |
| Feb 2, 2026 | 51.25 | 53.79 | 51.19 | 53.28 | 53.28 | 2.98% | 30,890,637 |
| Jan 30, 2026 | 51.72 | 52.26 | 51.45 | 51.74 | 51.74 | 0.25% | 7,652,037 |
| Jan 29, 2026 | 51.79 | 51.80 | 51.29 | 51.61 | 51.61 | 0.23% | 7,128,460 |
| Jan 28, 2026 | 51.48 | 51.53 | 51.26 | 51.49 | 51.49 | -0.39% | 7,146,093 |
| Jan 27, 2026 | 51.67 | 51.88 | 51.59 | 51.69 | 51.69 | 0.49% | 9,003,692 |
| Jan 26, 2026 | 51.25 | 51.54 | 51.25 | 51.44 | 51.44 | 0.39% | 5,342,992 |
| Jan 23, 2026 | 51.06 | 51.28 | 50.94 | 51.24 | 51.24 | -1.07% | 5,884,838 |
| Jan 22, 2026 | 51.72 | 51.88 | 51.66 | 51.80 | 51.80 | 0.48% | 6,359,882 |
| Jan 21, 2026 | 51.30 | 51.60 | 51.29 | 51.55 | 51.55 | -0.35% | 10,145,632 |
| Jan 20, 2026 | 51.93 | 51.97 | 51.72 | 51.73 | 51.73 | -2.12% | 8,498,716 |
| Jan 16, 2026 | 52.86 | 52.88 | 52.68 | 52.85 | 52.85 | -0.70% | 6,317,295 |
| Jan 15, 2026 | 53.17 | 53.26 | 53.07 | 53.22 | 53.22 | -0.06% | 4,989,138 |
| Jan 14, 2026 | 53.02 | 53.25 | 52.99 | 53.25 | 53.25 | 0.40% | 8,128,041 |
| Jan 13, 2026 | 53.13 | 53.15 | 52.94 | 53.04 | 53.04 | -0.67% | 5,588,611 |
| Jan 12, 2026 | 53.18 | 53.47 | 53.18 | 53.40 | 53.40 | 0.42% | 5,252,314 |
| Jan 9, 2026 | 53.27 | 53.30 | 53.02 | 53.18 | 53.18 | -1.01% | 6,545,105 |
| Jan 8, 2026 | 53.67 | 53.74 | 53.58 | 53.72 | 53.72 | -0.89% | 5,751,471 |
| Jan 7, 2026 | 54.29 | 54.36 | 54.16 | 54.20 | 54.20 | 0.22% | 3,714,652 |
| Jan 6, 2026 | 54.15 | 54.29 | 54.04 | 54.08 | 54.08 | -0.39% | 5,370,391 |
| Jan 5, 2026 | 54.18 | 54.34 | 54.08 | 54.29 | 54.29 | -0.49% | 4,914,128 |
| Jan 2, 2026 | 54.58 | 54.58 | 54.33 | 54.56 | 54.56 | 0.94% | 5,930,206 |
| Dec 31, 2025 | 53.92 | 54.10 | 53.92 | 54.05 | 54.05 | 0.76% | 3,769,882 |
| Dec 30, 2025 | 53.58 | 53.71 | 53.58 | 53.64 | 53.64 | 0.32% | 5,833,685 |
| Dec 29, 2025 | 53.53 | 53.55 | 53.41 | 53.47 | 53.47 | -0.69% | 5,718,114 |
| Dec 26, 2025 | 53.94 | 53.94 | 53.75 | 53.84 | 53.84 | -0.31% | 4,005,604 |
| Dec 24, 2025 | 54.10 | 54.13 | 53.95 | 54.01 | 54.01 | -0.84% | 2,395,717 |
| Dec 23, 2025 | 54.12 | 54.47 | 54.11 | 54.47 | 54.47 | 0.52% | 5,630,444 |
| Dec 22, 2025 | 54.23 | 54.24 | 54.15 | 54.19 | 54.19 | 0.07% | 5,815,941 |
| Dec 19, 2025 | 53.90 | 54.60 | 53.90 | 54.15 | 54.15 | 1.63% | 13,323,268 |
| Dec 18, 2025 | 53.26 | 53.44 | 53.24 | 53.28 | 53.28 | 0.59% | 5,141,451 |
| Dec 17, 2025 | 53.08 | 53.15 | 52.94 | 52.97 | 52.97 | 0.04% | 4,459,512 |
| Dec 16, 2025 | 52.87 | 53.00 | 52.81 | 52.95 | 52.95 | -0.28% | 5,657,059 |
| Dec 15, 2025 | 53.19 | 53.29 | 53.10 | 53.10 | 53.10 | -0.08% | 3,824,780 |
| Dec 12, 2025 | 53.37 | 53.43 | 53.02 | 53.14 | 53.14 | -0.80% | 6,546,779 |
| Dec 11, 2025 | 53.38 | 53.67 | 53.32 | 53.57 | 53.57 | 0.39% | 7,105,581 |
| Dec 10, 2025 | 53.23 | 53.43 | 53.18 | 53.36 | 53.36 | 0.17% | 4,774,086 |
| Dec 9, 2025 | 53.14 | 53.36 | 53.14 | 53.27 | 53.27 | 0.36% | 5,697,049 |
| Dec 8, 2025 | 53.33 | 53.46 | 53.01 | 53.08 | 53.08 | -1.65% | 4,126,695 |
| Dec 5, 2025 | 54.06 | 54.07 | 53.92 | 53.97 | 53.97 | 0.39% | 3,027,633 |
| Dec 4, 2025 | 53.78 | 53.85 | 53.65 | 53.76 | 53.76 | 0.66% | 4,571,014 |
| Dec 3, 2025 | 53.51 | 53.60 | 53.31 | 53.41 | 53.41 | -0.87% | 7,367,525 |
| Dec 2, 2025 | 53.98 | 54.01 | 53.80 | 53.88 | 53.88 | -0.83% | 5,965,826 |
| Dec 1, 2025 | 54.38 | 54.45 | 54.13 | 54.33 | 54.33 | -0.69% | 3,578,832 |
| Nov 28, 2025 | 54.61 | 54.83 | 54.56 | 54.71 | 54.71 | 0.07% | 3,992,690 |
| Nov 26, 2025 | 54.55 | 54.69 | 54.50 | 54.67 | 54.67 | 0.72% | 4,585,552 |
| Nov 25, 2025 | 54.00 | 54.28 | 53.97 | 54.28 | 54.28 | 0.11% | 4,827,582 |
| Nov 24, 2025 | 54.07 | 54.31 | 54.07 | 54.22 | 54.22 | 0.02% | 6,743,162 |
| Nov 21, 2025 | 54.05 | 54.28 | 53.94 | 54.21 | 54.21 | -0.93% | 5,518,241 |
| Nov 20, 2025 | 55.04 | 55.10 | 54.64 | 54.72 | 54.72 | -0.20% | 6,949,985 |
| Nov 19, 2025 | 54.78 | 55.02 | 54.75 | 54.83 | 54.83 | 0.40% | 3,990,826 |
| Nov 18, 2025 | 54.34 | 54.71 | 54.34 | 54.61 | 54.61 | -0.07% | 5,360,920 |
| Nov 17, 2025 | 54.77 | 54.89 | 54.60 | 54.65 | 54.65 | 0.05% | 3,813,833 |
| Nov 14, 2025 | 54.40 | 54.74 | 54.34 | 54.62 | 54.62 | 0.77% | 7,468,309 |
| Nov 13, 2025 | 54.42 | 54.46 | 54.13 | 54.20 | 54.20 | -0.66% | 6,434,418 |
| Nov 12, 2025 | 54.51 | 54.58 | 54.35 | 54.56 | 54.56 | -0.33% | 4,417,389 |
| Nov 11, 2025 | 54.42 | 54.84 | 54.42 | 54.74 | 54.74 | 1.09% | 6,611,289 |
| Nov 10, 2025 | 53.96 | 54.19 | 53.93 | 54.15 | 54.15 | 0.74% | 4,661,508 |
| Nov 7, 2025 | 53.72 | 53.77 | 53.48 | 53.75 | 53.75 | 0.24% | 4,373,080 |
| Nov 6, 2025 | 53.87 | 53.88 | 53.50 | 53.62 | 53.62 | -1.25% | 6,626,184 |
| Nov 5, 2025 | 53.99 | 54.37 | 53.99 | 54.30 | 54.30 | 0.52% | 4,193,931 |
| Nov 4, 2025 | 53.98 | 54.16 | 53.89 | 54.02 | 54.02 | -0.41% | 6,828,231 |
| Nov 3, 2025 | 54.32 | 54.33 | 54.11 | 54.24 | 54.24 | 0.50% | 3,545,162 |
| Oct 31, 2025 | 54.08 | 54.11 | 53.87 | 53.97 | 53.97 | -0.55% | 5,978,861 |
| Oct 30, 2025 | 54.30 | 54.46 | 54.22 | 54.27 | 54.27 | -0.62% | 5,083,432 |
| Oct 29, 2025 | 54.88 | 54.92 | 54.48 | 54.61 | 54.61 | 0.13% | 8,391,040 |
| Oct 28, 2025 | 54.50 | 54.67 | 54.41 | 54.54 | 54.54 | -0.33% | 4,264,042 |
| Oct 27, 2025 | 54.71 | 54.75 | 54.61 | 54.72 | 54.72 | 0.39% | 5,336,966 |
| Oct 24, 2025 | 54.59 | 54.61 | 54.49 | 54.51 | 54.51 | -0.46% | 5,883,402 |
| Oct 23, 2025 | 54.64 | 54.82 | 54.62 | 54.76 | 54.76 | -0.96% | 5,730,440 |
| Oct 22, 2025 | 55.37 | 55.50 | 55.13 | 55.29 | 55.29 | 1.49% | 10,304,555 |
| Oct 21, 2025 | 54.48 | 54.59 | 54.40 | 54.48 | 54.48 | -0.47% | 3,190,561 |
| Oct 20, 2025 | 54.53 | 54.77 | 54.53 | 54.74 | 54.74 | 0.53% | 8,176,661 |
| Oct 17, 2025 | 54.27 | 54.53 | 54.25 | 54.45 | 54.45 | 0.71% | 4,583,187 |
| Oct 16, 2025 | 54.11 | 54.59 | 53.94 | 54.07 | 54.07 | 0.57% | 5,871,760 |
| Oct 15, 2025 | 53.54 | 53.79 | 53.47 | 53.76 | 53.76 | 1.86% | 8,336,379 |
| Oct 14, 2025 | 52.74 | 52.90 | 52.60 | 52.78 | 52.78 | -0.36% | 3,342,779 |