iShares India 50 ETF (INDY)

Last Price49.29

Change+0.38 (0.78%)

NASDAQ · Last Trade: Dec 31st, 3:44 PM EST

Historical Prices For iShares India 50 ETF (INDY)

Date Range:

2025-09-30 - 2025-12-31

Date	Open	High	Low	Close	Volume	Adjusted Close
12/30/2025	49.03	49.09	48.89	48.91	520,176	48.91
12/29/2025	48.93	48.94	48.75	48.87	185,227	48.87
12/26/2025	49.13	49.14	49.01	49.12	88,838	49.12
12/24/2025	49.31	49.31	49.15	49.24	93,479	49.24
12/23/2025	49.18	49.46	49.15	49.46	151,557	49.46
12/22/2025	49.33	49.41	49.25	49.33	109,132	49.33
12/19/2025	49.06	49.63	48.98	49.29	164,711	49.29
12/18/2025	48.36	48.65	48.36	48.47	303,515	48.47
12/17/2025	48.26	48.33	48.11	48.14	140,455	48.14
12/16/2025	48.01	48.17	47.96	48.03	326,754	48.03
12/15/2025	52.41	52.44	52.24	52.28	80,319	52.28
12/12/2025	52.48	52.56	52.22	52.31	60,172	52.31
12/11/2025	52.51	52.81	52.44	52.77	90,123	52.77
12/10/2025	52.47	52.62	52.40	52.59	73,592	52.59
12/09/2025	52.47	52.55	52.40	52.43	70,546	52.43
12/08/2025	52.71	52.73	52.26	52.28	101,796	52.28
12/05/2025	53.14	53.25	53.12	53.13	34,413	53.13
12/04/2025	52.91	53.03	52.80	52.97	47,205	52.97
12/03/2025	52.62	52.70	52.45	52.53	59,519	52.53
12/02/2025	53.12	53.12	52.82	52.91	55,499	52.91
12/01/2025	53.47	53.47	53.27	53.32	81,428	53.32
11/28/2025	53.64	53.87	53.62	53.77	148,431	53.77
11/26/2025	53.66	53.90	53.65	53.82	54,715	53.82
11/25/2025	53.09	53.38	53.08	53.35	41,762	53.35
11/24/2025	53.24	53.45	53.24	53.33	88,574	53.33
11/21/2025	53.20	53.42	53.09	53.31	53,814	53.31
11/20/2025	54.02	54.13	53.70	53.73	119,921	53.73
11/19/2025	53.72	53.92	53.72	53.79	79,791	53.79
11/18/2025	53.35	53.62	53.32	53.56	73,239	53.56
11/17/2025	53.50	53.73	53.44	53.44	119,665	53.44
11/14/2025	53.19	53.60	53.19	53.52	146,942	53.52
11/13/2025	53.39	53.39	52.98	52.98	28,865	52.98
11/12/2025	53.30	53.45	53.30	53.42	87,900	53.42
11/11/2025	53.23	53.58	53.12	53.52	55,141	53.52
11/10/2025	52.80	52.94	52.75	52.90	89,021	52.90
11/07/2025	52.55	52.58	52.37	52.56	24,331	52.56
11/06/2025	52.75	52.75	52.36	52.53	76,963	52.53
11/05/2025	52.79	53.16	52.79	53.08	45,376	53.08
11/04/2025	52.72	52.91	52.70	52.79	47,735	52.79
11/03/2025	53.05	53.14	52.99	53.13	57,929	53.13
10/31/2025	53.01	53.11	52.82	52.98	90,928	52.98
10/30/2025	53.33	53.46	53.21	53.28	115,817	53.28
10/29/2025	53.81	53.88	53.50	53.61	153,031	53.61
10/28/2025	53.52	53.73	53.51	53.64	189,116	53.64
10/27/2025	53.66	53.80	53.63	53.78	173,739	53.78
10/24/2025	53.64	53.64	53.41	53.44	58,414	53.44
10/23/2025	53.71	53.80	53.57	53.68	77,506	53.68
10/22/2025	54.16	54.39	54.10	54.16	107,545	54.16
10/21/2025	53.48	53.49	53.30	53.32	53,762	53.32
10/20/2025	53.44	53.63	53.39	53.58	82,366	53.58
10/17/2025	53.20	53.42	53.16	53.31	87,619	53.31
10/16/2025	52.86	53.03	52.68	52.76	86,635	52.76
10/15/2025	52.29	52.54	52.26	52.52	78,014	52.52
10/14/2025	51.43	51.75	51.42	51.65	95,442	51.65
10/13/2025	51.74	51.92	51.64	51.78	41,268	51.78
10/10/2025	52.09	52.19	51.52	51.61	72,174	51.61
10/09/2025	51.69	51.69	51.52	51.57	27,808	51.57
10/08/2025	51.57	51.57	51.39	51.43	46,748	51.43
10/07/2025	51.69	51.74	51.56	51.66	94,446	51.66
10/06/2025	51.65	51.65	51.50	51.54	94,159	51.54
10/03/2025	51.23	51.27	51.11	51.17	87,811	51.17
10/02/2025	51.37	51.37	51.01	51.15	52,745	51.15
10/01/2025	51.29	51.44	51.22	51.26	59,100	51.26
9/30/2025	50.82	50.94	50.80	50.90	42,569	50.90