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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares India 50 ETF (INDY) NASDAQ