Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Msci In (INDA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 54.645 54.705 54.48 54.50 1,333,269
17th Jul 2025 (Thu) 54.77 55.04 54.73 55.01 686,093
16th Jul 2025 (Wed) 54.98 55.275 54.91 55.27 588,756
15th Jul 2025 (Tue) 55.19 55.205 54.875 54.875 628,329
14th Jul 2025 (Mon) 54.86 54.95 54.81 54.92 445,708
11th Jul 2025 (Fri) 54.98 54.98 54.865 54.88 777,786
10th Jul 2025 (Thu) 55.255 55.30 55.17 55.27 487,562
9th Jul 2025 (Wed) 55.58 55.685 55.50 55.66 996,441
8th Jul 2025 (Tue) 55.66 55.715 55.53 55.69 1,344,147
7th Jul 2025 (Mon) 55.51 55.60 55.295 55.36 850,856
4th Jul 2025 (Fri) 55.65 55.79 55.645 55.79 360,193
3rd Jul 2025 (Thu) 55.65 55.79 55.645 55.79 360,193
2nd Jul 2025 (Wed) 55.48 55.62 55.465 55.60 400,185
1st Jul 2025 (Tue) 55.75 55.87 55.73 55.84 709,673
30th Jun 2025 (Mon) 55.61 55.70 55.48 55.68 691,001
27th Jun 2025 (Fri) 55.89 56.01 55.82 55.86 992,866
26th Jun 2025 (Thu) 55.61 55.77 55.57 55.71 802,078
25th Jun 2025 (Wed) 54.93 55.02 54.84 55.00 710,860
24th Jun 2025 (Tue) 54.58 54.825 54.54 54.80 1,070,173
23rd Jun 2025 (Mon) 53.81 54.295 53.80 54.31 529,357
20th Jun 2025 (Fri) 54.17 54.17 53.905 53.90 634,837
19th Jun 2025 (Thu) 53.83 53.915 53.71 53.79 620,550
18th Jun 2025 (Wed) 53.83 53.915 53.71 53.79 620,550
17th Jun 2025 (Tue) 54.065 54.145 53.80 53.83 722,661
16th Jun 2025 (Mon) 54.51 54.84 54.51 54.56 574,927
13th Jun 2025 (Fri) 54.06 54.26 53.95 54.04 625,740
12th Jun 2025 (Thu) 54.67 54.82 54.67 54.80 846,911
11th Jun 2025 (Wed) 55.39 55.43 55.27 55.33 370,463
10th Jun 2025 (Tue) 55.23 55.29 55.16 55.26 410,520
9th Jun 2025 (Mon) 55.14 55.315 55.055 55.24 1,067,085
6th Jun 2025 (Fri) 54.83 54.94 54.815 54.91 749,948
5th Jun 2025 (Thu) 54.28 54.325 54.145 54.18 370,144
4th Jun 2025 (Wed) 54.02 54.04 53.92 53.92 647,755
3rd Jun 2025 (Tue) 53.95 54.025 53.885 53.96 684,009
2nd Jun 2025 (Mon) 54.38 54.55 54.265 54.54 748,681
30th May 2025 (Fri) 54.34 54.405 54.10 54.31 991,122
29th May 2025 (Thu) 54.45 54.645 54.40 54.59 931,287
28th May 2025 (Wed) 54.225 54.31 54.175 54.285 1,760,160
27th May 2025 (Tue) 54.50 54.525 54.39 54.515 702,468
26th May 2025 (Mon) 54.58 54.58 54.58 54.58 0
24th May 2025 (Sat) 54.28 54.615 54.215 54.58 1,232,663
23rd May 2025 (Fri) 54.28 54.615 54.215 54.575 1,232,663
22nd May 2025 (Thu) 53.71 53.84 53.65 53.80 704,804
21st May 2025 (Wed) 54.18 54.32 54.02 54.055 926,062
FTSE 100 Latest
Value8,992.12
Change0.00