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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	53.2	53.31	53.31	53.42	53.09	53,813
November 20, 2025	54.02	53.73	53.73	54.13	53.7	119,920
November 19, 2025	53.72	53.79	53.79	53.92	53.72	79,865
November 18, 2025	53.35	53.56	53.56	53.62	53.32	73,238
November 17, 2025	53.5	53.44	53.44	53.73	53.44	119,700
November 14, 2025	53.3	53.54	53.54	53.6	53.13	144,975
November 13, 2025	53.39	52.98	52.98	53.39	52.98	28,900
November 12, 2025	53.3	53.42	53.42	53.45	53.3	87,900
November 11, 2025	53.23	53.52	53.52	53.58	53.12	55,100
November 10, 2025	52.8	52.9	52.9	52.94	52.75	89,020
November 07, 2025	52.55	52.56	52.56	52.58	52.37	24,330
November 06, 2025	52.75	52.53	52.53	52.75	52.36	77,000
November 05, 2025	52.79	53.08	53.08	53.16	52.79	45,400
November 04, 2025	52.72	52.79	52.79	52.91	52.71	47,792
November 03, 2025	53.05	53.13	53.13	53.14	52.99	57,928
October 31, 2025	53.01	52.98	52.98	53.11	52.82	90,928
October 30, 2025	53.33	53.28	53.28	53.46	53.21	115,817
October 29, 2025	53.81	53.61	53.61	53.88	53.5	153,030
October 28, 2025	53.52	53.64	53.64	53.73	53.51	189,115
October 27, 2025	53.66	53.78	53.78	53.8	53.63	173,738
October 24, 2025	53.64	53.44	53.44	53.64	53.41	58,413
October 23, 2025	53.71	53.68	53.68	53.8	53.57	77,551
October 22, 2025	54.16	54.16	54.16	54.39	54.1	107,572
October 21, 2025	53.48	53.32	53.32	53.49	53.3	63,817
October 20, 2025	53.44	53.58	53.58	53.63	53.39	82,400
October 17, 2025	53.2	53.31	53.31	53.42	53.16	87,619
October 16, 2025	52.86	52.76	52.76	53.03	52.68	86,678
October 15, 2025	52.29	52.52	52.52	52.54	52.26	78,020
October 14, 2025	51.43	51.65	51.65	51.75	51.42	95,442
October 13, 2025	51.74	51.78	51.78	51.92	51.64	41,300
October 10, 2025	52.09	51.61	51.61	52.19	51.52	72,174
October 09, 2025	51.69	51.57	51.57	51.69	51.52	27,808
October 08, 2025	51.57	51.43	51.43	51.57	51.39	46,748
October 07, 2025	51.69	51.66	51.66	51.74	51.56	94,456
October 06, 2025	51.65	51.54	51.54	51.65	51.5	94,200
October 03, 2025	51.23	51.17	51.17	51.27	51.11	87,811
October 02, 2025	51.37	51.15	51.15	51.37	51.01	52,746
October 01, 2025	51.29	51.26	51.26	51.44	51.22	59,100
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

iShares India 50 ETF (INDY) NASDAQ