iShares India 50 ETF (INDY)
NASDAQ: INDY · Real-Time Price · USD
53.13
+0.16 (0.30%)
At close: Dec 5, 2025, 4:00 PM EST
53.14
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:36 PM EST
INDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.14 | 53.25 | 53.12 | 53.13 | 53.13 | 0.30% | 34,404 |
| Dec 4, 2025 | 52.91 | 53.03 | 52.80 | 52.97 | 52.97 | 0.84% | 47,204 |
| Dec 3, 2025 | 52.62 | 52.71 | 52.46 | 52.53 | 52.53 | -0.72% | 59,528 |
| Dec 2, 2025 | 53.12 | 53.12 | 52.82 | 52.91 | 52.91 | -0.77% | 55,498 |
| Dec 1, 2025 | 53.47 | 53.47 | 53.27 | 53.32 | 53.32 | -0.84% | 81,427 |
| Nov 28, 2025 | 53.64 | 53.87 | 53.62 | 53.77 | 53.77 | -0.09% | 146,227 |
| Nov 26, 2025 | 53.66 | 53.90 | 53.65 | 53.82 | 53.82 | 0.88% | 54,714 |
| Nov 25, 2025 | 53.09 | 53.38 | 53.08 | 53.35 | 53.35 | 0.04% | 39,761 |
| Nov 24, 2025 | 53.24 | 53.45 | 53.24 | 53.33 | 53.33 | 0.04% | 88,573 |
| Nov 21, 2025 | 53.20 | 53.42 | 53.09 | 53.31 | 53.31 | -0.78% | 53,813 |
| Nov 20, 2025 | 54.02 | 54.13 | 53.70 | 53.73 | 53.73 | -0.11% | 119,920 |
| Nov 19, 2025 | 53.72 | 53.92 | 53.72 | 53.79 | 53.79 | 0.43% | 79,865 |
| Nov 18, 2025 | 53.35 | 53.62 | 53.32 | 53.56 | 53.56 | 0.22% | 73,238 |
| Nov 17, 2025 | 53.50 | 53.73 | 53.44 | 53.44 | 53.44 | -0.15% | 119,664 |
| Nov 14, 2025 | 53.19 | 53.60 | 53.19 | 53.52 | 53.52 | 1.02% | 146,941 |
| Nov 13, 2025 | 53.39 | 53.39 | 52.98 | 52.98 | 52.98 | -0.82% | 28,864 |
| Nov 12, 2025 | 53.30 | 53.45 | 53.30 | 53.42 | 53.42 | -0.19% | 87,899 |
| Nov 11, 2025 | 53.23 | 53.58 | 53.12 | 53.52 | 53.52 | 1.17% | 55,440 |
| Nov 10, 2025 | 52.80 | 52.94 | 52.75 | 52.90 | 52.90 | 0.65% | 89,020 |
| Nov 7, 2025 | 52.55 | 52.58 | 52.37 | 52.56 | 52.56 | 0.06% | 24,330 |
| Nov 6, 2025 | 52.75 | 52.75 | 52.36 | 52.53 | 52.53 | -1.04% | 76,962 |
| Nov 5, 2025 | 52.79 | 53.16 | 52.79 | 53.08 | 53.08 | 0.55% | 45,375 |
| Nov 4, 2025 | 52.72 | 52.91 | 52.71 | 52.79 | 52.79 | -0.64% | 47,792 |
| Nov 3, 2025 | 53.05 | 53.14 | 52.99 | 53.13 | 53.13 | 0.28% | 57,928 |
| Oct 31, 2025 | 53.01 | 53.11 | 52.82 | 52.98 | 52.98 | -0.56% | 90,928 |
| Oct 30, 2025 | 53.33 | 53.46 | 53.21 | 53.28 | 53.28 | -0.62% | 115,817 |
| Oct 29, 2025 | 53.81 | 53.88 | 53.50 | 53.61 | 53.61 | -0.06% | 153,030 |
| Oct 28, 2025 | 53.52 | 53.73 | 53.51 | 53.64 | 53.64 | -0.26% | 189,115 |
| Oct 27, 2025 | 53.66 | 53.80 | 53.63 | 53.78 | 53.78 | 0.64% | 173,738 |
| Oct 24, 2025 | 53.64 | 53.64 | 53.41 | 53.44 | 53.44 | -0.45% | 58,413 |
| Oct 23, 2025 | 53.71 | 53.80 | 53.57 | 53.68 | 53.68 | -0.89% | 77,551 |
| Oct 22, 2025 | 54.16 | 54.39 | 54.10 | 54.16 | 54.16 | 1.58% | 107,572 |
| Oct 21, 2025 | 53.48 | 53.49 | 53.30 | 53.32 | 53.32 | -0.49% | 53,761 |
| Oct 20, 2025 | 53.44 | 53.63 | 53.39 | 53.58 | 53.58 | 0.51% | 82,365 |
| Oct 17, 2025 | 53.20 | 53.42 | 53.16 | 53.31 | 53.31 | 1.04% | 87,619 |
| Oct 16, 2025 | 52.86 | 53.03 | 52.68 | 52.76 | 52.76 | 0.46% | 86,678 |
| Oct 15, 2025 | 52.29 | 52.54 | 52.26 | 52.52 | 52.52 | 1.68% | 78,020 |
| Oct 14, 2025 | 51.43 | 51.75 | 51.42 | 51.65 | 51.65 | -0.25% | 95,442 |
| Oct 13, 2025 | 51.74 | 51.92 | 51.64 | 51.78 | 51.78 | 0.33% | 41,268 |
| Oct 10, 2025 | 52.09 | 52.19 | 51.52 | 51.61 | 51.61 | 0.08% | 72,174 |
| Oct 9, 2025 | 51.69 | 51.69 | 51.52 | 51.57 | 51.57 | 0.27% | 27,808 |
| Oct 8, 2025 | 51.57 | 51.57 | 51.39 | 51.43 | 51.43 | -0.45% | 46,748 |
| Oct 7, 2025 | 51.69 | 51.74 | 51.56 | 51.66 | 51.66 | 0.23% | 94,456 |
| Oct 6, 2025 | 51.65 | 51.65 | 51.50 | 51.54 | 51.54 | 0.72% | 94,159 |
| Oct 3, 2025 | 51.23 | 51.27 | 51.11 | 51.17 | 51.17 | 0.04% | 87,811 |
| Oct 2, 2025 | 51.37 | 51.37 | 51.01 | 51.15 | 51.15 | -0.21% | 52,746 |
| Oct 1, 2025 | 51.29 | 51.44 | 51.22 | 51.26 | 51.26 | 0.71% | 59,099 |
| Sep 30, 2025 | 50.82 | 50.94 | 50.80 | 50.90 | 50.90 | -0.16% | 42,569 |
| Sep 29, 2025 | 51.10 | 51.14 | 50.95 | 50.98 | 50.98 | -0.33% | 117,819 |
| Sep 26, 2025 | 51.01 | 51.22 | 50.97 | 51.15 | 51.15 | -0.25% | 26,568 |
| Sep 25, 2025 | 51.34 | 51.36 | 51.11 | 51.28 | 51.28 | -0.45% | 52,950 |
| Sep 24, 2025 | 51.64 | 51.66 | 51.46 | 51.51 | 51.51 | -0.41% | 103,901 |
| Sep 23, 2025 | 51.84 | 51.86 | 51.61 | 51.72 | 51.72 | -0.81% | 66,335 |
| Sep 22, 2025 | 52.25 | 52.25 | 52.14 | 52.14 | 52.14 | -0.70% | 53,385 |
| Sep 19, 2025 | 52.57 | 52.62 | 52.41 | 52.51 | 52.51 | - | 54,835 |
| Sep 18, 2025 | 52.60 | 52.61 | 52.39 | 52.51 | 52.51 | -0.53% | 92,760 |
| Sep 17, 2025 | 52.73 | 53.05 | 52.67 | 52.79 | 52.79 | 0.49% | 89,373 |
| Sep 16, 2025 | 52.38 | 52.54 | 52.35 | 52.53 | 52.53 | 0.84% | 30,332 |
| Sep 15, 2025 | 52.04 | 52.11 | 52.02 | 52.09 | 52.09 | 0.29% | 59,437 |
| Sep 12, 2025 | 52.11 | 52.11 | 51.92 | 51.94 | 51.94 | -0.12% | 432,844 |
| Sep 11, 2025 | 51.86 | 52.03 | 51.83 | 52.00 | 52.00 | 0.15% | 65,106 |
| Sep 10, 2025 | 51.88 | 52.03 | 51.87 | 51.92 | 51.92 | 0.72% | 64,989 |
| Sep 9, 2025 | 51.59 | 51.72 | 51.52 | 51.55 | 51.55 | -0.37% | 37,218 |
| Sep 8, 2025 | 51.57 | 51.76 | 51.55 | 51.74 | 51.74 | 0.84% | 61,770 |
| Sep 5, 2025 | 51.50 | 51.56 | 51.29 | 51.31 | 51.31 | -0.31% | 66,395 |
| Sep 4, 2025 | 51.38 | 51.50 | 51.26 | 51.47 | 51.47 | 0.06% | 81,482 |
| Sep 3, 2025 | 51.35 | 51.44 | 51.24 | 51.44 | 51.44 | 0.70% | 121,062 |
| Sep 2, 2025 | 50.82 | 51.12 | 50.82 | 51.08 | 51.08 | 0.35% | 88,693 |
| Aug 29, 2025 | 50.92 | 50.95 | 50.81 | 50.90 | 50.90 | -1.03% | 74,224 |
| Aug 28, 2025 | 51.30 | 51.43 | 51.28 | 51.43 | 51.43 | -0.16% | 72,126 |
| Aug 27, 2025 | 51.30 | 51.52 | 51.24 | 51.51 | 51.51 | -0.14% | 125,970 |
| Aug 26, 2025 | 51.46 | 51.59 | 51.44 | 51.58 | 51.58 | -0.96% | 82,045 |
| Aug 25, 2025 | 52.29 | 52.35 | 52.07 | 52.08 | 52.08 | -0.57% | 73,749 |
| Aug 22, 2025 | 52.23 | 52.46 | 52.16 | 52.38 | 52.38 | -0.30% | 32,075 |
| Aug 21, 2025 | 52.56 | 52.62 | 52.43 | 52.54 | 52.54 | -0.31% | 55,966 |
| Aug 20, 2025 | 52.71 | 52.81 | 52.63 | 52.71 | 52.71 | 0.20% | 33,147 |
| Aug 19, 2025 | 52.59 | 52.68 | 52.54 | 52.60 | 52.60 | 0.15% | 72,320 |
| Aug 18, 2025 | 52.30 | 52.55 | 52.27 | 52.52 | 52.52 | 1.37% | 134,288 |
| Aug 15, 2025 | 51.65 | 51.81 | 51.65 | 51.81 | 51.81 | 0.56% | 40,677 |
| Aug 14, 2025 | 51.60 | 51.60 | 51.37 | 51.52 | 51.52 | -0.48% | 70,366 |
| Aug 13, 2025 | 51.71 | 51.84 | 51.71 | 51.77 | 51.77 | 0.43% | 86,198 |
| Aug 12, 2025 | 51.35 | 51.58 | 51.33 | 51.55 | 51.55 | 0.25% | 37,971 |
| Aug 11, 2025 | 51.42 | 51.49 | 51.35 | 51.42 | 51.42 | 0.45% | 69,273 |
| Aug 8, 2025 | 51.26 | 51.28 | 51.12 | 51.19 | 51.19 | -0.78% | 92,445 |
| Aug 7, 2025 | 51.75 | 51.84 | 51.57 | 51.59 | 51.59 | 0.55% | 76,837 |
| Aug 6, 2025 | 51.50 | 51.52 | 51.08 | 51.31 | 51.31 | -0.23% | 169,336 |
| Aug 5, 2025 | 51.52 | 51.68 | 51.41 | 51.43 | 51.43 | -0.12% | 94,939 |
| Aug 4, 2025 | 51.84 | 51.87 | 51.37 | 51.49 | 51.49 | -0.54% | 123,473 |
| Aug 1, 2025 | 51.81 | 51.89 | 51.66 | 51.77 | 51.77 | 0.21% | 160,317 |
| Jul 31, 2025 | 51.81 | 51.84 | 51.62 | 51.66 | 51.66 | 0.10% | 86,809 |
| Jul 30, 2025 | 51.71 | 51.83 | 51.56 | 51.61 | 51.61 | -1.36% | 102,108 |
| Jul 29, 2025 | 52.31 | 52.39 | 52.18 | 52.32 | 52.32 | 0.33% | 53,865 |
| Jul 28, 2025 | 52.32 | 52.32 | 52.07 | 52.15 | 52.15 | -0.91% | 142,397 |
| Jul 25, 2025 | 52.54 | 52.67 | 52.45 | 52.63 | 52.63 | -0.36% | 37,104 |
| Jul 24, 2025 | 53.08 | 53.08 | 52.81 | 52.82 | 52.82 | -1.07% | 78,321 |
| Jul 23, 2025 | 53.23 | 53.50 | 53.23 | 53.39 | 53.39 | 0.34% | 49,621 |
| Jul 22, 2025 | 53.13 | 53.25 | 53.02 | 53.21 | 53.21 | -0.17% | 57,916 |
| Jul 21, 2025 | 53.19 | 53.47 | 53.16 | 53.30 | 53.30 | 0.53% | 74,208 |
| Jul 18, 2025 | 53.19 | 53.19 | 52.97 | 53.02 | 53.02 | -0.77% | 291,577 |
| Jul 17, 2025 | 53.20 | 53.47 | 53.17 | 53.43 | 53.43 | -0.58% | 83,620 |