iShares India 50 ETF - INDY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.71	48.44	48.44	48.44	47.68	205,097
February 19, 2026	47.42	47.41	47.41	47.47	47.3	91,872
February 18, 2026	48.22	48.26	48.26	48.39	48.2	64,343
February 17, 2026	48.11	48.23	48.23	48.28	47.98	112,600
February 13, 2026	47.86	47.91	47.91	47.95	47.63	247,130
February 12, 2026	48.45	48.04	48.04	48.45	48	149,700
February 11, 2026	48.52	48.44	48.44	48.55	48.31	72,535
February 10, 2026	48.62	48.73	48.73	48.76	48.57	144,096
February 09, 2026	48.39	48.44	48.44	48.51	48.36	103,600
February 06, 2026	48.16	48.41	48.41	48.42	48.14	106,900
February 05, 2026	48.13	48.1	48.1	48.23	48.03	126,000
February 04, 2026	48.39	48.46	48.46	48.47	48.2	213,969
February 03, 2026	48.6	48.3	48.3	48.69	48.13	312,277
February 02, 2026	46.74	48.38	48.38	48.63	46.64	654,800
January 30, 2026	47.08	47.08	47.08	47.12	46.87	211,789
January 29, 2026	47.13	47.04	47.04	47.15	46.72	220,900
January 28, 2026	46.83	46.78	46.78	46.91	46.64	326,036
January 27, 2026	47.17	47.19	47.19	47.22	47.1	270,710
January 26, 2026	46.82	46.93	46.93	47.04	46.68	620,112
January 23, 2026	46.58	46.71	46.71	46.78	46.51	187,600
January 22, 2026	47.04	47.18	47.18	47.25	47.04	114,891
January 21, 2026	46.82	46.96	46.96	47.06	46.75	121,210
January 20, 2026	47.28	47.1	47.1	47.31	47.04	205,030
January 16, 2026	47.98	47.98	47.98	48.04	47.87	75,917
January 15, 2026	48.26	48.34	48.34	48.36	48.22	77,408
January 14, 2026	48.21	48.41	48.41	48.42	48.21	133,452
January 13, 2026	48.37	48.28	48.28	48.37	48.2	75,019
January 12, 2026	48.41	48.63	48.63	48.68	48.41	114,830
January 09, 2026	48.42	48.35	48.35	48.42	48.17	73,000
January 08, 2026	48.73	48.76	48.76	48.79	48.66	52,537
January 07, 2026	49.19	49.08	49.08	49.21	49.01	145,550
January 06, 2026	49.19	49	49	49.26	48.98	186,941
January 05, 2026	49.16	49.33	49.28	49.34	49.06	252,448
January 02, 2026	49.54	49.48	49.48	49.54	49.3	120,028
December 31, 2025	49.13	49.29	49.29	49.33	49.13	72,803
December 30, 2025	49.03	48.91	48.91	49.09	48.89	520,204
December 29, 2025	48.93	48.87	48.87	48.94	48.75	185,226
December 26, 2025	49.13	49.12	49.12	49.14	49.01	88,837
December 24, 2025	49.31	49.24	49.24	49.31	49.15	93,500
December 23, 2025	49.18	49.46	49.46	49.46	49.15	151,600
December 22, 2025	49.33	49.33	49.33	49.41	49.25	109,141
December 19, 2025	49.06	49.29	49.29	49.63	48.99	164,710
December 18, 2025	48.36	48.47	48.47	48.65	48.36	303,518
December 17, 2025	48.26	48.14	48.14	48.33	48.11	140,504
December 16, 2025	48.01	48.03	48.03	48.17	47.96	326,870
December 15, 2025	52.41	52.28	48.28	52.44	52.24	80,318
December 12, 2025	52.48	52.31	52.31	52.56	52.22	60,200
December 11, 2025	52.51	52.77	52.77	52.81	52.44	90,372
December 10, 2025	52.47	52.59	52.59	52.62	52.4	73,600
December 09, 2025	52.47	52.43	52.43	52.55	52.4	70,364
December 08, 2025	52.71	52.28	52.28	52.73	52.26	101,801
December 05, 2025	53.14	53.13	53.13	53.25	53.12	34,412
December 04, 2025	52.91	52.97	52.97	53.03	52.8	47,204
December 03, 2025	52.62	52.53	52.53	52.71	52.46	59,528
December 02, 2025	53.12	52.91	52.91	53.12	52.82	56,033
December 01, 2025	53.47	53.32	53.32	53.47	53.27	81,427
November 28, 2025	53.64	53.77	53.77	53.87	53.62	148,430
November 26, 2025	53.66	53.82	53.82	53.9	53.65	54,714
November 25, 2025	53.09	53.35	53.35	53.38	53.08	41,800
November 24, 2025	53.24	53.33	53.33	53.45	53.24	88,600

iShares India 50 ETF (INDY) NASDAQ