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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	54.18	54.05	54.05	54.29	53.97	76,757
July 03, 2025	54.29	54.46	54.46	54.48	54.29	21,200
July 02, 2025	54.15	54.31	54.31	54.34	54.15	56,119
July 01, 2025	54.49	54.48	54.48	54.57	54.41	234,404
June 30, 2025	54.39	54.38	54.38	54.4	54.22	221,143
June 27, 2025	54.73	54.73	54.73	54.87	54.67	68,400
June 26, 2025	54.49	54.54	54.54	54.61	54.39	266,700
June 25, 2025	53.83	53.79	53.79	53.87	53.71	142,500
June 24, 2025	53.39	53.65	53.65	53.71	53.39	62,425
June 23, 2025	52.66	53.19	53.19	53.19	52.66	37,000
June 20, 2025	53.14	52.91	52.91	53.23	52.91	86,945
June 18, 2025	52.72	52.62	52.62	52.8	52.59	104,912
June 17, 2025	53.01	52.72	52.72	53.05	52.68	62,200
June 16, 2025	53.28	53.34	53.34	53.59	53.28	66,800
June 13, 2025	52.92	52.87	52.87	53.07	52.79	131,239
June 12, 2025	53.53	53.65	53.65	53.7	53.49	51,519
June 11, 2025	54.12	54.03	54.03	54.2	54.03	59,151
June 10, 2025	53.99	53.99	53.99	54.03	53.9	79,627
June 09, 2025	53.86	53.9	53.9	53.99	53.77	64,800
June 06, 2025	53.71	53.75	53.75	53.8	53.7	68,051
June 05, 2025	53.26	53.12	53.12	53.29	53.09	82,566
June 04, 2025	52.95	52.86	52.86	52.99	52.86	66,378
June 03, 2025	52.92	52.94	52.94	52.99	52.82	38,690
June 02, 2025	53.37	53.52	53.52	53.54	53.26	44,900
May 30, 2025	53.3	53.36	53.36	53.46	53.2	37,225
May 29, 2025	53.45	53.51	53.51	53.55	53.35	90,600
May 28, 2025	53.35	53.31	53.31	53.39	53.19	51,431
May 27, 2025	53.54	53.52	53.52	53.57	53.3	58,600
May 23, 2025	53.33	53.66	53.66	53.75	53.24	82,215
May 22, 2025	52.85	52.79	52.79	52.93	52.57	78,127
May 21, 2025	53.1	53.11	53.11	53.43	53.1	120,500

iShares India 50 ETF (INDY) NASDAQ