iShares MSCI India ETF (INDA)
BATS: INDA · Real-Time Price · USD
49.56
+0.13 (0.26%)
Jun 26, 2026, 4:00 PM EDT - Market closed
INDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 49.37 | 49.66 | 49.37 | 49.56 | 49.56 | 0.26% | 4,462,800 |
| Jun 25, 2026 | 49.53 | 49.65 | 49.40 | 49.43 | 49.43 | -0.40% | 5,877,571 |
| Jun 24, 2026 | 49.66 | 49.73 | 49.46 | 49.63 | 49.63 | 1.14% | 8,565,856 |
| Jun 23, 2026 | 49.06 | 49.23 | 49.05 | 49.07 | 49.07 | -1.70% | 6,169,931 |
| Jun 22, 2026 | 49.70 | 50.02 | 49.68 | 49.92 | 49.92 | 0.69% | 6,300,864 |
| Jun 18, 2026 | 49.84 | 49.87 | 49.49 | 49.58 | 49.58 | 1.06% | 5,026,343 |
| Jun 17, 2026 | 49.66 | 49.74 | 48.98 | 49.06 | 49.06 | -0.71% | 11,245,063 |
| Jun 16, 2026 | 49.38 | 49.52 | 49.33 | 49.41 | 49.41 | 0.30% | 7,936,133 |
| Jun 15, 2026 | 49.31 | 49.42 | 49.25 | 49.26 | 49.26 | 1.92% | 9,758,037 |
| Jun 12, 2026 | 48.38 | 48.55 | 48.21 | 48.33 | 48.33 | 1.13% | 8,014,734 |
| Jun 11, 2026 | 47.05 | 47.79 | 46.91 | 47.79 | 47.79 | 1.04% | 8,260,712 |
| Jun 10, 2026 | 47.58 | 47.85 | 47.28 | 47.30 | 47.30 | -0.50% | 8,160,854 |
| Jun 9, 2026 | 47.83 | 47.95 | 47.25 | 47.54 | 47.54 | 0.70% | 12,114,883 |
| Jun 8, 2026 | 47.43 | 47.48 | 47.17 | 47.21 | 47.21 | -0.27% | 4,555,500 |
| Jun 5, 2026 | 48.01 | 48.03 | 47.21 | 47.34 | 47.34 | -1.42% | 9,482,358 |
| Jun 4, 2026 | 47.98 | 48.09 | 47.91 | 48.02 | 48.02 | 1.39% | 3,636,046 |
| Jun 3, 2026 | 47.80 | 47.86 | 47.27 | 47.36 | 47.36 | -1.39% | 6,443,426 |
| Jun 2, 2026 | 48.04 | 48.20 | 47.94 | 48.03 | 48.03 | 0.08% | 3,845,145 |
| Jun 1, 2026 | 47.81 | 48.10 | 47.72 | 47.99 | 47.99 | -1.17% | 6,386,602 |
| May 29, 2026 | 48.76 | 48.83 | 48.51 | 48.56 | 48.56 | -0.27% | 10,206,521 |
| May 28, 2026 | 48.09 | 48.72 | 48.03 | 48.69 | 48.69 | 0.29% | 7,269,561 |
| May 27, 2026 | 48.69 | 48.88 | 48.48 | 48.55 | 48.55 | - | 4,396,363 |
| May 26, 2026 | 48.71 | 48.80 | 48.48 | 48.55 | 48.55 | 0.33% | 5,170,395 |
| May 22, 2026 | 48.53 | 48.61 | 48.35 | 48.39 | 48.39 | 0.75% | 4,377,414 |
| May 21, 2026 | 47.55 | 48.21 | 47.43 | 48.03 | 48.03 | 0.02% | 6,846,809 |
| May 20, 2026 | 47.50 | 48.21 | 47.29 | 48.02 | 48.02 | 1.59% | 12,428,548 |
| May 19, 2026 | 47.17 | 47.46 | 47.13 | 47.27 | 47.27 | -1.19% | 5,910,325 |
| May 18, 2026 | 47.91 | 48.00 | 47.54 | 47.84 | 47.84 | -0.31% | 3,783,621 |
| May 15, 2026 | 48.06 | 48.13 | 47.89 | 47.99 | 47.99 | -0.77% | 4,064,614 |
| May 14, 2026 | 48.18 | 48.46 | 48.10 | 48.36 | 48.36 | 0.79% | 7,166,073 |
| May 13, 2026 | 47.70 | 48.03 | 47.64 | 47.98 | 47.98 | 0.97% | 9,074,241 |
| May 12, 2026 | 47.59 | 47.64 | 47.30 | 47.52 | 47.52 | -1.86% | 9,055,178 |
| May 11, 2026 | 48.74 | 48.90 | 48.42 | 48.42 | 48.42 | -2.85% | 6,856,090 |
| May 8, 2026 | 49.78 | 49.88 | 49.67 | 49.84 | 49.84 | 0.04% | 4,003,175 |
| May 7, 2026 | 50.28 | 50.30 | 49.72 | 49.82 | 49.82 | -0.42% | 4,898,415 |
| May 6, 2026 | 49.77 | 50.14 | 49.72 | 50.03 | 50.03 | 1.77% | 5,740,913 |
| May 5, 2026 | 49.05 | 49.20 | 48.97 | 49.16 | 49.16 | 1.09% | 3,880,196 |
| May 4, 2026 | 48.78 | 49.02 | 48.49 | 48.63 | 48.63 | -1.00% | 5,245,620 |
| May 1, 2026 | 49.17 | 49.44 | 49.10 | 49.12 | 49.12 | -0.61% | 4,534,505 |
| Apr 30, 2026 | 49.06 | 49.49 | 48.98 | 49.42 | 49.42 | 0.80% | 4,896,959 |
| Apr 29, 2026 | 49.12 | 49.22 | 48.86 | 49.03 | 49.03 | -0.41% | 3,819,631 |
| Apr 28, 2026 | 49.06 | 49.25 | 48.94 | 49.23 | 49.23 | -0.30% | 6,351,468 |
| Apr 27, 2026 | 49.45 | 49.54 | 49.36 | 49.38 | 49.38 | -0.40% | 3,825,511 |
| Apr 24, 2026 | 49.28 | 49.58 | 49.19 | 49.58 | 49.58 | 0.34% | 6,941,519 |
| Apr 23, 2026 | 49.67 | 50.14 | 49.11 | 49.41 | 49.41 | -1.14% | 6,991,302 |
| Apr 22, 2026 | 50.06 | 50.15 | 49.88 | 49.98 | 49.98 | 0.36% | 5,765,799 |
| Apr 21, 2026 | 50.40 | 50.46 | 49.80 | 49.80 | 49.80 | -1.44% | 9,955,528 |
| Apr 20, 2026 | 50.37 | 50.62 | 50.36 | 50.53 | 50.53 | -1.46% | 7,209,149 |
| Apr 17, 2026 | 51.10 | 51.65 | 51.10 | 51.28 | 51.28 | 2.56% | 9,231,009 |
| Apr 16, 2026 | 49.74 | 50.13 | 49.73 | 50.00 | 50.00 | 0.04% | 5,555,347 |
| Apr 15, 2026 | 49.75 | 49.99 | 49.62 | 49.98 | 49.98 | 0.56% | 5,616,056 |
| Apr 14, 2026 | 49.68 | 49.90 | 49.65 | 49.70 | 49.70 | 0.71% | 5,064,876 |
| Apr 13, 2026 | 48.86 | 49.41 | 48.80 | 49.35 | 49.35 | 0.02% | 9,038,306 |
| Apr 10, 2026 | 49.50 | 49.60 | 49.25 | 49.34 | 49.34 | 0.55% | 6,164,417 |
| Apr 9, 2026 | 49.16 | 49.47 | 48.95 | 49.07 | 49.07 | -0.41% | 14,452,149 |
| Apr 8, 2026 | 49.82 | 49.91 | 49.04 | 49.27 | 49.27 | 4.03% | 16,448,997 |
| Apr 7, 2026 | 47.35 | 47.41 | 47.04 | 47.36 | 47.36 | 0.23% | 7,425,492 |
| Apr 6, 2026 | 47.15 | 47.39 | 47.11 | 47.25 | 47.25 | 1.29% | 6,134,313 |
| Apr 2, 2026 | 46.36 | 46.93 | 46.31 | 46.65 | 46.65 | -0.13% | 9,115,386 |
| Apr 1, 2026 | 46.60 | 47.02 | 46.45 | 46.71 | 46.71 | -0.28% | 13,685,379 |
| Mar 31, 2026 | 45.96 | 46.84 | 45.81 | 46.84 | 46.84 | 3.13% | 8,922,056 |
| Mar 30, 2026 | 45.42 | 45.65 | 45.21 | 45.42 | 45.42 | -0.87% | 12,012,399 |
| Mar 27, 2026 | 46.09 | 46.11 | 45.71 | 45.82 | 45.82 | -1.69% | 7,911,326 |
| Mar 26, 2026 | 47.00 | 47.31 | 46.60 | 46.61 | 46.61 | -1.71% | 6,865,037 |
| Mar 25, 2026 | 47.35 | 47.61 | 47.24 | 47.42 | 47.42 | 2.22% | 10,465,377 |
| Mar 24, 2026 | 46.51 | 46.74 | 46.26 | 46.39 | 46.39 | -2.60% | 10,564,832 |
| Mar 23, 2026 | 47.52 | 48.21 | 47.36 | 47.63 | 47.63 | 2.23% | 17,894,166 |
| Mar 20, 2026 | 47.30 | 47.39 | 46.54 | 46.59 | 46.59 | -1.96% | 14,484,464 |
| Mar 19, 2026 | 47.14 | 47.67 | 46.98 | 47.52 | 47.52 | -0.42% | 13,015,914 |
| Mar 18, 2026 | 48.20 | 48.42 | 47.65 | 47.72 | 47.72 | -1.65% | 8,916,303 |
| Mar 17, 2026 | 48.66 | 48.79 | 48.50 | 48.52 | 48.52 | -0.08% | 6,081,434 |
| Mar 16, 2026 | 48.53 | 48.68 | 48.38 | 48.56 | 48.56 | 1.04% | 10,247,522 |
| Mar 13, 2026 | 48.25 | 48.50 | 47.92 | 48.06 | 48.06 | -0.95% | 12,567,783 |
| Mar 12, 2026 | 48.98 | 48.99 | 48.41 | 48.52 | 48.52 | -1.52% | 14,226,426 |
| Mar 11, 2026 | 49.40 | 49.62 | 49.21 | 49.27 | 49.27 | -1.32% | 9,914,202 |
| Mar 10, 2026 | 50.04 | 50.51 | 49.87 | 49.93 | 49.93 | -0.10% | 12,692,279 |
| Mar 9, 2026 | 49.23 | 50.26 | 49.02 | 49.98 | 49.98 | -0.02% | 13,332,754 |
| 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 |