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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	50.82	50.9	50.9	50.94	50.8	42,600
September 29, 2025	51.1	50.98	50.98	51.14	50.95	117,819
September 26, 2025	51.01	51.15	51.15	51.22	50.97	26,600
September 25, 2025	51.34	51.28	51.28	51.36	51.11	53,000
September 24, 2025	51.64	51.51	51.51	51.66	51.46	103,901
September 23, 2025	51.84	51.72	51.72	51.86	51.61	66,335
September 22, 2025	52.25	52.14	52.14	52.25	52.14	53,400
September 19, 2025	52.57	52.51	52.51	52.62	52.41	54,835
September 18, 2025	52.6	52.51	52.51	52.61	52.39	92,800
September 17, 2025	52.73	52.79	52.79	53.05	52.67	89,373
September 16, 2025	52.38	52.53	52.53	52.54	52.35	30,332
September 15, 2025	52.04	52.09	52.09	52.11	52.02	59,437
September 12, 2025	52.11	51.94	51.94	52.11	51.92	432,844
September 11, 2025	51.86	52	52	52.03	51.83	65,106
September 10, 2025	51.88	51.92	51.92	52.03	51.87	65,000
September 09, 2025	51.59	51.55	51.55	51.72	51.52	37,218
September 08, 2025	51.57	51.74	51.74	51.76	51.55	61,800
September 05, 2025	51.5	51.31	51.31	51.56	51.29	66,400
September 04, 2025	51.38	51.47	51.47	51.5	51.26	81,500
September 03, 2025	51.35	51.44	51.44	51.44	51.24	121,100
September 02, 2025	50.82	51.08	51.08	51.12	50.82	88,700
August 29, 2025	50.92	50.9	50.9	50.95	50.81	74,224
August 28, 2025	51.3	51.43	51.43	51.43	51.28	72,126
August 27, 2025	51.3	51.51	51.51	51.52	51.24	126,000
August 26, 2025	51.46	51.58	51.58	51.59	51.44	82,045
August 25, 2025	52.29	52.08	52.08	52.34	52.07	73,749
August 22, 2025	52.23	52.38	52.38	52.46	52.16	32,100
August 21, 2025	52.56	52.54	52.54	52.62	52.43	55,966
August 20, 2025	52.71	52.71	52.71	52.81	52.63	33,147
August 19, 2025	52.59	52.6	52.6	52.68	52.54	72,320
August 18, 2025	52.3	52.52	52.52	52.55	52.27	134,300
August 15, 2025	51.65	51.81	51.81	51.81	51.65	40,677
August 14, 2025	51.6	51.52	51.52	51.6	51.37	70,400
August 13, 2025	51.71	51.77	51.77	51.84	51.71	86,200
August 12, 2025	51.35	51.55	51.55	51.58	51.33	37,911
August 11, 2025	51.42	51.42	51.42	51.49	51.35	69,273
August 08, 2025	51.26	51.19	51.19	51.28	51.12	92,445
August 07, 2025	51.75	51.59	51.59	51.84	51.57	76,837
August 06, 2025	51.5	51.31	51.31	51.52	51.08	169,336
August 05, 2025	51.52	51.43	51.43	51.68	51.41	94,939
August 04, 2025	51.84	51.49	51.49	51.87	51.37	123,500
August 01, 2025	51.81	51.77	51.77	51.89	51.66	160,317
July 31, 2025	51.81	51.66	51.66	51.84	51.62	86,809
July 30, 2025	51.71	51.61	51.61	51.83	51.56	102,108
July 29, 2025	52.31	52.32	52.32	52.39	52.18	53,900
July 28, 2025	52.32	52.15	52.15	52.32	52.07	142,400
July 25, 2025	52.54	52.63	52.63	52.67	52.45	37,104
July 24, 2025	53.08	52.82	52.82	53.08	52.81	78,321
July 23, 2025	53.23	53.39	53.39	53.5	53.23	49,621
July 22, 2025	53.13	53.21	53.21	53.25	53.02	57,916
July 21, 2025	53.19	53.3	53.3	53.47	53.16	74,208
July 18, 2025	53.19	53.02	53.02	53.19	52.97	291,600
July 17, 2025	53.2	53.43	53.43	53.47	53.17	83,620
July 16, 2025	53.5	53.74	53.74	53.75	53.47	96,300
July 15, 2025	53.77	53.46	53.46	53.78	53.46	115,893
July 14, 2025	53.4	53.54	53.54	53.6	53.39	95,228
July 11, 2025	53.65	53.6	53.6	53.72	53.59	51,600
July 10, 2025	53.98	53.94	53.94	53.98	53.86	41,580
July 09, 2025	54.31	54.34	54.34	54.35	54.2	80,302
July 08, 2025	54.35	54.34	54.34	54.4	54.26	47,106

iShares India 50 ETF (INDY) NASDAQ