iShares India 50 ETF (INDY)
NASDAQ: INDY · Real-Time Price · USD
45.20
-0.41 (-0.90%)
Mar 6, 2026, 2:20 PM EST - Market open
INDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.21 | 45.21 | 45.18 | 45.19 | - | -0.92% | 11,749 |
| Mar 5, 2026 | 45.69 | 45.85 | 45.13 | 45.61 | 45.61 | -0.04% | 140,375 |
| Mar 4, 2026 | 45.52 | 45.69 | 45.31 | 45.63 | 45.63 | 0.44% | 191,564 |
| Mar 3, 2026 | 45.07 | 45.48 | 44.52 | 45.43 | 45.43 | -1.58% | 197,088 |
| Mar 2, 2026 | 46.08 | 46.37 | 46.01 | 46.16 | 46.16 | -2.18% | 159,924 |
| Feb 27, 2026 | 47.07 | 47.20 | 46.96 | 47.19 | 47.19 | -0.63% | 144,701 |
| Feb 26, 2026 | 47.65 | 47.67 | 47.39 | 47.49 | 47.49 | -0.29% | 56,731 |
| Feb 25, 2026 | 47.78 | 47.79 | 47.56 | 47.63 | 47.63 | -0.04% | 191,111 |
| Feb 24, 2026 | 47.65 | 47.84 | 47.62 | 47.65 | 47.65 | -0.25% | 177,873 |
| Feb 23, 2026 | 48.05 | 48.19 | 47.70 | 47.77 | 47.77 | -1.38% | 132,197 |
| Feb 20, 2026 | 47.71 | 48.44 | 47.68 | 48.44 | 48.44 | 2.17% | 204,846 |
| Feb 19, 2026 | 47.42 | 47.47 | 47.30 | 47.41 | 47.41 | -1.76% | 91,717 |
| Feb 18, 2026 | 48.22 | 48.39 | 48.20 | 48.26 | 48.26 | 0.06% | 64,343 |
| Feb 17, 2026 | 48.11 | 48.28 | 47.98 | 48.23 | 48.23 | 0.67% | 112,586 |
| Feb 13, 2026 | 47.86 | 47.95 | 47.63 | 47.91 | 47.91 | -0.27% | 247,105 |
| Feb 12, 2026 | 48.45 | 48.45 | 48.00 | 48.04 | 48.04 | -0.83% | 148,854 |
| Feb 11, 2026 | 48.52 | 48.55 | 48.31 | 48.44 | 48.44 | -0.60% | 72,533 |
| Feb 10, 2026 | 48.62 | 48.76 | 48.57 | 48.73 | 48.73 | 0.60% | 143,860 |
| Feb 9, 2026 | 48.39 | 48.51 | 48.36 | 48.44 | 48.44 | 0.06% | 103,582 |
| Feb 6, 2026 | 48.16 | 48.42 | 48.14 | 48.41 | 48.41 | 0.64% | 106,850 |
| Feb 5, 2026 | 48.13 | 48.23 | 48.03 | 48.10 | 48.10 | -0.74% | 125,993 |
| Feb 4, 2026 | 48.39 | 48.47 | 48.20 | 48.46 | 48.46 | 0.33% | 213,969 |
| Feb 3, 2026 | 48.60 | 48.69 | 48.14 | 48.30 | 48.30 | -0.17% | 312,277 |
| Feb 2, 2026 | 46.74 | 48.63 | 46.64 | 48.38 | 48.38 | 2.76% | 654,765 |
| Jan 30, 2026 | 47.08 | 47.12 | 46.87 | 47.08 | 47.08 | 0.09% | 211,789 |
| Jan 29, 2026 | 47.13 | 47.15 | 46.72 | 47.04 | 47.04 | 0.56% | 220,878 |
| Jan 28, 2026 | 46.83 | 46.91 | 46.64 | 46.78 | 46.78 | -0.87% | 326,036 |
| Jan 27, 2026 | 47.17 | 47.22 | 47.10 | 47.19 | 47.19 | 0.55% | 270,710 |
| Jan 26, 2026 | 46.82 | 47.04 | 46.68 | 46.93 | 46.93 | 0.47% | 620,112 |
| Jan 23, 2026 | 46.58 | 46.78 | 46.51 | 46.71 | 46.71 | -1.00% | 187,597 |
| Jan 22, 2026 | 47.04 | 47.25 | 47.04 | 47.18 | 47.18 | 0.47% | 114,891 |
| Jan 21, 2026 | 46.82 | 47.06 | 46.75 | 46.96 | 46.96 | -0.30% | 121,210 |
| Jan 20, 2026 | 47.28 | 47.31 | 47.04 | 47.10 | 47.10 | -1.83% | 205,030 |
| Jan 16, 2026 | 47.98 | 48.04 | 47.87 | 47.98 | 47.98 | -0.74% | 75,917 |
| Jan 15, 2026 | 48.26 | 48.36 | 48.22 | 48.34 | 48.34 | -0.14% | 77,408 |
| Jan 14, 2026 | 48.21 | 48.42 | 48.21 | 48.41 | 48.41 | 0.27% | 133,452 |
| Jan 13, 2026 | 48.37 | 48.37 | 48.20 | 48.28 | 48.28 | -0.72% | 75,019 |
| Jan 12, 2026 | 48.41 | 48.68 | 48.41 | 48.63 | 48.63 | 0.58% | 114,830 |
| Jan 9, 2026 | 48.42 | 48.42 | 48.17 | 48.35 | 48.35 | -0.84% | 72,985 |
| Jan 8, 2026 | 48.73 | 48.79 | 48.66 | 48.76 | 48.76 | -0.65% | 52,537 |
| Jan 7, 2026 | 49.19 | 49.21 | 49.01 | 49.08 | 49.08 | 0.16% | 145,550 |
| Jan 6, 2026 | 49.19 | 49.26 | 48.98 | 49.00 | 49.00 | -0.67% | 186,941 |
| Jan 5, 2026 | 49.16 | 49.34 | 49.06 | 49.33 | 49.33 | -0.30% | 253,117 |
| Jan 2, 2026 | 49.54 | 49.54 | 49.30 | 49.48 | 49.48 | 0.39% | 120,028 |
| Dec 31, 2025 | 49.13 | 49.33 | 49.13 | 49.29 | 49.29 | 0.78% | 72,803 |
| Dec 30, 2025 | 49.03 | 49.09 | 48.89 | 48.91 | 48.91 | 0.08% | 520,204 |
| Dec 29, 2025 | 48.93 | 48.94 | 48.75 | 48.87 | 48.87 | -0.51% | 185,226 |
| Dec 26, 2025 | 49.13 | 49.14 | 49.01 | 49.12 | 49.12 | -0.24% | 88,837 |
| Dec 24, 2025 | 49.31 | 49.31 | 49.15 | 49.24 | 49.24 | -0.44% | 93,478 |
| Dec 23, 2025 | 49.18 | 49.46 | 49.15 | 49.46 | 49.46 | 0.26% | 151,556 |
| Dec 22, 2025 | 49.33 | 49.41 | 49.25 | 49.33 | 49.33 | 0.08% | 109,141 |
| Dec 19, 2025 | 49.06 | 49.63 | 48.99 | 49.29 | 49.29 | 1.69% | 164,710 |
| Dec 18, 2025 | 48.36 | 48.65 | 48.36 | 48.47 | 48.47 | 0.69% | 303,518 |
| Dec 17, 2025 | 48.26 | 48.33 | 48.11 | 48.14 | 48.14 | 0.23% | 140,504 |
| Dec 16, 2025 | 48.01 | 48.17 | 47.96 | 48.03 | 48.03 | -8.13% | 326,870 |
| Dec 15, 2025 | 52.41 | 52.44 | 52.24 | 52.28 | 48.28 | -0.06% | 80,318 |
| Dec 12, 2025 | 52.48 | 52.56 | 52.22 | 52.31 | 48.31 | -0.87% | 60,172 |
| Dec 11, 2025 | 52.51 | 52.81 | 52.44 | 52.77 | 48.74 | 0.34% | 90,372 |
| Dec 10, 2025 | 52.47 | 52.62 | 52.40 | 52.59 | 48.57 | 0.31% | 73,591 |
| Dec 9, 2025 | 52.47 | 52.55 | 52.40 | 52.43 | 48.42 | 0.29% | 70,546 |
| Dec 8, 2025 | 52.71 | 52.73 | 52.26 | 52.28 | 48.28 | -1.60% | 101,801 |
| Dec 5, 2025 | 53.14 | 53.25 | 53.12 | 53.13 | 49.07 | 0.30% | 34,412 |
| Dec 4, 2025 | 52.91 | 53.03 | 52.80 | 52.97 | 48.92 | 0.84% | 47,204 |
| Dec 3, 2025 | 52.62 | 52.71 | 52.46 | 52.53 | 48.52 | -0.72% | 59,528 |
| Dec 2, 2025 | 53.12 | 53.12 | 52.82 | 52.91 | 48.87 | -0.77% | 56,033 |
| Dec 1, 2025 | 53.47 | 53.47 | 53.27 | 53.32 | 49.25 | -0.84% | 81,427 |
| Nov 28, 2025 | 53.64 | 53.87 | 53.62 | 53.77 | 49.66 | -0.09% | 148,430 |
| Nov 26, 2025 | 53.66 | 53.90 | 53.65 | 53.82 | 49.71 | 0.88% | 54,714 |
| Nov 25, 2025 | 53.09 | 53.38 | 53.08 | 53.35 | 49.27 | 0.04% | 41,761 |
| Nov 24, 2025 | 53.24 | 53.45 | 53.24 | 53.33 | 49.25 | 0.04% | 88,573 |
| Nov 21, 2025 | 53.20 | 53.42 | 53.09 | 53.31 | 49.24 | -0.78% | 53,813 |
| Nov 20, 2025 | 54.02 | 54.13 | 53.70 | 53.73 | 49.62 | -0.11% | 119,920 |
| Nov 19, 2025 | 53.72 | 53.92 | 53.72 | 53.79 | 49.68 | 0.43% | 79,865 |
| Nov 18, 2025 | 53.35 | 53.62 | 53.32 | 53.56 | 49.47 | 0.22% | 73,238 |
| Nov 17, 2025 | 53.50 | 53.73 | 53.44 | 53.44 | 49.36 | -0.15% | 119,664 |
| Nov 14, 2025 | 53.19 | 53.60 | 53.19 | 53.52 | 49.43 | 1.02% | 146,941 |
| Nov 13, 2025 | 53.39 | 53.39 | 52.98 | 52.98 | 48.93 | -0.82% | 28,864 |
| Nov 12, 2025 | 53.30 | 53.45 | 53.30 | 53.42 | 49.34 | -0.19% | 87,899 |
| Nov 11, 2025 | 53.23 | 53.58 | 53.12 | 53.52 | 49.43 | 1.17% | 55,440 |
| Nov 10, 2025 | 52.80 | 52.94 | 52.75 | 52.90 | 48.86 | 0.65% | 89,020 |
| Nov 7, 2025 | 52.55 | 52.58 | 52.37 | 52.56 | 48.54 | 0.06% | 24,330 |
| Nov 6, 2025 | 52.75 | 52.75 | 52.36 | 52.53 | 48.52 | -1.04% | 76,962 |
| Nov 5, 2025 | 52.79 | 53.16 | 52.79 | 53.08 | 49.02 | 0.55% | 45,375 |
| Nov 4, 2025 | 52.72 | 52.91 | 52.71 | 52.79 | 48.76 | -0.64% | 47,792 |
| Nov 3, 2025 | 53.05 | 53.14 | 52.99 | 53.13 | 49.07 | 0.28% | 57,928 |
| Oct 31, 2025 | 53.01 | 53.11 | 52.82 | 52.98 | 48.93 | -0.56% | 90,928 |
| Oct 30, 2025 | 53.33 | 53.46 | 53.21 | 53.28 | 49.21 | -0.62% | 115,817 |
| Oct 29, 2025 | 53.81 | 53.88 | 53.50 | 53.61 | 49.51 | -0.06% | 153,030 |
| Oct 28, 2025 | 53.52 | 53.73 | 53.51 | 53.64 | 49.54 | -0.26% | 189,115 |
| Oct 27, 2025 | 53.66 | 53.80 | 53.63 | 53.78 | 49.67 | 0.64% | 173,738 |
| Oct 24, 2025 | 53.64 | 53.64 | 53.41 | 53.44 | 49.36 | -0.45% | 58,413 |
| Oct 23, 2025 | 53.71 | 53.80 | 53.57 | 53.68 | 49.58 | -0.89% | 77,551 |
| Oct 22, 2025 | 54.16 | 54.39 | 54.10 | 54.16 | 50.02 | 1.58% | 107,572 |
| Oct 21, 2025 | 53.48 | 53.49 | 53.30 | 53.32 | 49.25 | -0.49% | 53,761 |
| Oct 20, 2025 | 53.44 | 53.63 | 53.39 | 53.58 | 49.49 | 0.51% | 82,365 |
| Oct 17, 2025 | 53.20 | 53.42 | 53.16 | 53.31 | 49.24 | 1.04% | 87,619 |
| Oct 16, 2025 | 52.86 | 53.03 | 52.68 | 52.76 | 48.73 | 0.46% | 86,678 |
| Oct 15, 2025 | 52.29 | 52.54 | 52.26 | 52.52 | 48.51 | 1.68% | 78,020 |
| Oct 14, 2025 | 51.43 | 51.75 | 51.42 | 51.65 | 47.70 | -0.25% | 95,442 |
| Oct 13, 2025 | 51.74 | 51.92 | 51.64 | 51.78 | 47.82 | 0.33% | 41,268 |