iShares MSCI India ETFINDAUSBATS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $53.02 | $53.25 | $52.99 | $53.25 | 8.13M |
| 1/13/2026 | $53.13 | $53.15 | $52.94 | $53.04 | 5.59M |
| 1/12/2026 | $53.18 | $53.47 | $53.18 | $53.40 | 5.25M |
| 1/9/2026 | $53.27 | $53.30 | $53.02 | $53.18 | 6.55M |
| 1/8/2026 | $53.67 | $53.74 | $53.58 | $53.72 | 5.75M |
| 1/7/2026 | $54.29 | $54.36 | $54.16 | $54.20 | 3.71M |
| 1/6/2026 | $54.15 | $54.29 | $54.04 | $54.08 | 5.37M |
| 1/5/2026 | $54.18 | $54.34 | $54.08 | $54.29 | 4.91M |
| 1/2/2026 | $54.58 | $54.58 | $54.33 | $54.56 | 5.93M |
| 12/31/2025 | $53.92 | $54.10 | $53.92 | $54.05 | 3.77M |
| 12/30/2025 | $53.58 | $53.71 | $53.58 | $53.64 | 5.83M |
| 12/29/2025 | $53.53 | $53.55 | $53.41 | $53.47 | 5.72M |
| 12/26/2025 | $53.94 | $53.94 | $53.75 | $53.84 | 4.01M |
| 12/24/2025 | $54.10 | $54.13 | $53.95 | $54.01 | 2.40M |
| 12/23/2025 | $54.12 | $54.47 | $54.11 | $54.47 | 5.63M |
| 12/22/2025 | $54.23 | $54.24 | $54.15 | $54.19 | 5.82M |
| 12/19/2025 | $53.90 | $54.60 | $53.90 | $54.15 | 13.32M |
| 12/18/2025 | $53.26 | $53.44 | $53.24 | $53.28 | 5.14M |
| 12/17/2025 | $53.08 | $53.15 | $52.94 | $52.97 | 4.46M |
| 12/16/2025 | $52.87 | $53.00 | $52.81 | $52.95 | 5.66M |
| 12/15/2025 | $53.19 | $53.29 | $53.10 | $53.10 | 3.82M |
| 12/12/2025 | $53.37 | $53.43 | $53.02 | $53.14 | 6.55M |
| 12/11/2025 | $53.38 | $53.67 | $53.32 | $53.57 | 7.11M |
| 12/10/2025 | $53.23 | $53.43 | $53.18 | $53.36 | 4.77M |
| 12/9/2025 | $53.14 | $53.36 | $53.14 | $53.27 | 5.70M |
| 12/8/2025 | $53.33 | $53.46 | $53.01 | $53.08 | 4.13M |
| 12/5/2025 | $54.06 | $54.07 | $53.92 | $53.97 | 3.03M |
| 12/4/2025 | $53.78 | $53.85 | $53.65 | $53.76 | 4.57M |
| 12/3/2025 | $53.51 | $53.60 | $53.31 | $53.41 | 7.37M |
| 12/2/2025 | $53.98 | $54.01 | $53.80 | $53.88 | 5.97M |
| 12/1/2025 | $54.38 | $54.45 | $54.13 | $54.33 | 3.58M |
| 11/28/2025 | $54.61 | $54.83 | $54.56 | $54.71 | 3.99M |
| 11/26/2025 | $54.55 | $54.69 | $54.50 | $54.67 | 4.59M |
| 11/25/2025 | $54.00 | $54.28 | $53.97 | $54.28 | 4.83M |
| 11/24/2025 | $54.07 | $54.31 | $54.07 | $54.22 | 6.74M |
| 11/21/2025 | $54.05 | $54.28 | $53.94 | $54.21 | 5.52M |
| 11/20/2025 | $55.04 | $55.10 | $54.64 | $54.72 | 6.95M |
| 11/19/2025 | $54.78 | $55.02 | $54.75 | $54.83 | 3.99M |
| 11/18/2025 | $54.34 | $54.71 | $54.34 | $54.61 | 5.36M |
| 11/17/2025 | $54.77 | $54.89 | $54.60 | $54.65 | 3.81M |
| 11/14/2025 | $54.40 | $54.74 | $54.34 | $54.62 | 7.47M |
| 11/13/2025 | $54.42 | $54.46 | $54.13 | $54.20 | 6.43M |
| 11/12/2025 | $54.51 | $54.58 | $54.35 | $54.56 | 4.42M |
| 11/11/2025 | $54.42 | $54.84 | $54.42 | $54.74 | 6.61M |
| 11/10/2025 | $53.96 | $54.19 | $53.93 | $54.15 | 4.66M |
| 11/7/2025 | $53.72 | $53.77 | $53.48 | $53.75 | 4.37M |
| 11/6/2025 | $53.87 | $53.88 | $53.50 | $53.62 | 6.63M |
| 11/5/2025 | $53.99 | $54.37 | $53.99 | $54.30 | 4.19M |
| 11/4/2025 | $53.98 | $54.16 | $53.89 | $54.02 | 6.83M |
| 11/3/2025 | $54.32 | $54.33 | $54.11 | $54.24 | 3.55M |
| 10/31/2025 | $54.08 | $54.11 | $53.87 | $53.97 | 5.98M |
| 10/30/2025 | $54.30 | $54.46 | $54.22 | $54.27 | 5.08M |
| 10/29/2025 | $54.88 | $54.92 | $54.48 | $54.61 | 8.39M |
| 10/28/2025 | $54.50 | $54.67 | $54.41 | $54.54 | 4.26M |
| 10/27/2025 | $54.71 | $54.75 | $54.61 | $54.72 | 5.34M |
| 10/24/2025 | $54.59 | $54.61 | $54.49 | $54.51 | 5.88M |
| 10/23/2025 | $54.64 | $54.82 | $54.62 | $54.76 | 5.73M |
| 10/22/2025 | $55.37 | $55.50 | $55.13 | $55.29 | 10.30M |
| 10/21/2025 | $54.48 | $54.59 | $54.40 | $54.48 | 3.19M |
| 10/20/2025 | $54.53 | $54.77 | $54.53 | $54.74 | 8.18M |
| 10/17/2025 | $54.27 | $54.53 | $54.25 | $54.45 | 4.58M |