INDY Historical Prices

iShares S&P India Nifty 50 Index Fund · daily open, high, low, close & volume

View chart

Trading days

249

Period high

54.13

Period low

39.90

Period change

-21.23%

Date	Open	High	Low	Close	Change	Volume
Oct 29, 2026	41.90	41.99	41.79	41.97	+1.21%	55,616
Oct 28, 2026	41.51	41.56	41.37	41.47	+0.07%	93,281
Oct 27, 2026	41.60	41.60	41.44	41.44	-0.07%	74,487
Oct 26, 2026	41.53	41.74	41.40	41.47	+0.14%	221,182
Oct 23, 2026	41.49	41.62	41.34	41.41	-1.59%	66,295
Oct 22, 2026	41.65	42.10	41.63	42.08	+0.48%	242,028
Oct 21, 2026	41.94	42.01	41.79	41.88	-0.64%	71,871
Oct 20, 2026	41.97	42.34	41.97	42.15	+0.72%	95,536
Oct 19, 2026	41.95	41.97	41.83	41.85	-0.76%	106,420
Oct 16, 2026	42.31	42.43	42.11	42.17	-0.21%	73,607
Oct 15, 2026	41.98	42.30	41.94	42.26	+2.35%	93,054
Oct 14, 2026	41.28	41.30	41.14	41.29	-0.59%	138,030
Oct 13, 2026	41.42	41.66	41.42	41.54	+2.13%	70,973
Oct 12, 2026	40.66	40.75	40.66	40.67	+0.35%	18,180
Oct 9, 2026	40.46	40.54	40.41	40.53	+1.07%	51,779
Oct 8, 2026	40.12	40.13	39.90	40.10	-0.99%	126,526
Oct 7, 2026	40.39	40.55	40.33	40.50	-1.20%	66,713
Oct 6, 2026	41.15	41.15	40.98	40.99	+0.12%	42,331
Oct 5, 2026	40.83	40.95	40.81	40.94	-0.02%	63,285
Oct 2, 2026	41.12	41.17	40.84	40.95	+0.39%	61,550
Oct 1, 2026	40.82	40.92	40.66	40.79	-0.39%	100,905
Sep 30, 2026	41.00	41.07	40.93	40.95	-0.68%	110,130
Sep 29, 2026	41.12	41.23	41.06	41.23	-0.02%	88,336
Sep 28, 2026	41.32	41.42	41.22	41.24	-1.62%	54,935
Sep 25, 2026	41.87	41.97	41.77	41.92	+0.55%	51,094
Sep 24, 2026	41.79	41.87	41.62	41.69	-0.88%	32,865
Sep 23, 2026	42.34	42.36	42.04	42.06	-0.73%	56,450
Sep 22, 2026	42.34	42.47	42.27	42.37	-0.33%	39,812
Sep 21, 2026	42.36	42.56	42.29	42.51	+1.14%	85,608
Sep 18, 2026	42.10	42.11	41.98	42.03	-0.26%	114,388
Sep 17, 2026	42.16	42.24	42.13	42.14	+0.91%	60,789
Sep 16, 2026	41.94	42.11	41.65	41.76	-0.17%	125,022
Sep 15, 2026	42.01	42.01	41.81	41.83	-1.48%	147,273
Sep 14, 2026	42.30	42.54	42.24	42.46	-0.12%	91,536
Sep 11, 2026	42.49	42.60	42.33	42.51	-0.10%	118,079
Sep 9, 2026	42.72	42.78	42.53	42.55	-1.01%	45,330
Sep 8, 2026	43.21	43.26	42.97	42.99	-1.71%	87,259
Sep 4, 2026	43.75	43.83	43.72	43.74	-0.12%	59,696
Sep 3, 2026	43.75	43.83	43.66	43.79	-0.14%	48,018
Sep 2, 2026	43.90	43.92	43.80	43.85	+0.48%	48,972
Aug 31, 2026	43.65	43.72	43.58	43.64	+0.00%	42,039
Aug 28, 2026	43.72	43.85	43.56	43.64	+0.14%	39,506
Aug 27, 2026	43.62	43.69	43.50	43.58	-0.37%	106,680
Aug 26, 2026	43.82	43.89	43.70	43.74	-0.79%	113,642
Aug 25, 2026	43.89	44.13	43.87	44.09	+1.76%	267,594
Aug 24, 2026	43.36	43.41	43.27	43.33	-0.54%	133,204
Aug 21, 2026	43.59	43.67	43.56	43.56	+0.15%	115,399
Aug 20, 2026	43.43	43.57	43.41	43.50	+0.15%	44,702
Aug 19, 2026	43.36	43.55	43.34	43.43	+0.24%	109,298
Aug 18, 2026	43.37	43.40	43.25	43.33	-0.39%	51,121
Aug 17, 2026	43.56	43.66	43.46	43.50	-0.30%	184,125
Aug 14, 2026	43.70	43.76	43.58	43.63	-0.32%	84,790
Aug 13, 2026	43.77	43.89	43.69	43.77	+0.05%	39,733
Aug 12, 2026	43.87	43.88	43.73	43.75	-0.50%	168,675
Aug 11, 2026	44.02	44.05	43.93	43.97	+0.00%	82,837
Aug 10, 2026	44.09	44.10	43.90	43.97	-0.70%	98,571
Aug 7, 2026	44.35	44.35	44.16	44.28	+0.43%	139,148
Aug 6, 2026	44.26	44.29	44.06	44.09	-0.41%	100,895
Aug 5, 2026	44.35	44.45	44.22	44.27	-0.33%	122,641
Aug 4, 2026	44.26	44.44	44.20	44.42	+0.58%	216,601
Aug 3, 2026	44.05	44.25	44.05	44.16	+0.94%	102,411
Jul 31, 2026	43.76	43.83	43.63	43.75	+0.07%	50,896
Jul 30, 2026	43.83	43.92	43.71	43.72	+0.76%	199,782
Jul 29, 2026	43.46	43.70	43.36	43.39	-0.42%	66,532
Jul 28, 2026	43.15	43.64	43.15	43.57	+1.09%	51,437
Jul 27, 2026	42.94	43.14	42.83	43.10	+1.70%	154,230
Jul 24, 2026	42.42	42.69	42.36	42.38	+0.79%	110,554
Jul 23, 2026	42.16	42.27	41.99	42.05	-1.13%	79,589
Jul 22, 2026	42.72	42.82	42.51	42.53	-1.14%	63,687
Jul 21, 2026	43.00	43.10	42.94	43.02	+0.42%	81,300
Jul 20, 2026	43.10	43.19	42.80	42.84	-1.22%	163,481
Jul 17, 2026	43.22	43.49	43.22	43.37	+0.98%	178,185
Jul 16, 2026	42.73	43.03	42.71	42.95	+0.12%	81,418
Jul 15, 2026	42.82	43.02	42.80	42.90	+0.05%	103,959
Jul 14, 2026	42.80	43.00	42.75	42.88	-0.33%	30,935
Jul 13, 2026	43.24	43.29	42.93	43.02	-0.97%	142,193
Jul 10, 2026	43.47	43.50	43.29	43.44	+0.58%	60,508
Jul 9, 2026	43.06	43.21	42.92	43.19	+0.58%	91,569
Jul 8, 2026	42.96	43.01	42.71	42.94	-1.49%	60,715
Jul 7, 2026	43.92	43.92	43.58	43.59	-0.91%	60,683
Jul 6, 2026	43.78	44.00	43.78	43.99	+0.73%	66,395
Jul 2, 2026	43.51	43.67	43.48	43.67	+0.76%	101,571
Jul 1, 2026	43.26	43.47	43.26	43.34	-0.25%	107,177
Jun 30, 2026	43.34	43.48	43.31	43.45	+0.00%	113,493
Jun 29, 2026	43.48	43.48	43.25	43.45	-0.62%	90,434
Jun 26, 2026	43.54	43.80	43.49	43.72	+0.41%	109,460
Jun 25, 2026	43.62	43.74	43.53	43.54	-0.37%	121,000
Jun 24, 2026	43.62	43.76	43.56	43.70	+1.39%	206,419
Jun 23, 2026	43.11	43.22	43.06	43.10	-1.49%	154,706
Jun 22, 2026	43.47	43.84	43.47	43.75	+0.57%	110,402
Jun 18, 2026	43.70	43.80	43.50	43.50	+0.81%	89,375
Jun 17, 2026	43.66	43.77	43.06	43.15	-0.69%	87,610
Jun 16, 2026	43.50	43.56	43.35	43.45	+0.46%	117,889
Jun 15, 2026	43.45	43.50	43.23	43.25	+1.29%	178,130
Jun 12, 2026	42.69	42.90	42.58	42.70	+1.16%	229,335
Jun 11, 2026	41.62	42.27	41.47	42.21	+1.03%	175,062
Jun 10, 2026	41.99	42.20	41.71	41.78	-0.10%	91,672
Jun 9, 2026	42.00	42.28	41.55	41.82	+0.45%	235,259
Jun 8, 2026	41.72	41.83	41.59	41.63	-0.13%	107,484
Jun 5, 2026	42.21	42.22	41.60	41.69	-1.37%	106,227
Jun 4, 2026	42.26	42.32	42.21	42.27	+1.34%	53,982
Jun 3, 2026	42.10	42.10	41.64	41.71	-1.35%	234,300
Jun 2, 2026	42.29	42.48	42.24	42.28	-0.05%	69,458
Jun 1, 2026	42.20	42.45	42.07	42.30	-0.94%	160,176
May 29, 2026	42.93	42.94	42.70	42.70	-0.07%	169,146
May 28, 2026	42.27	42.77	42.19	42.73	+0.26%	161,778
May 27, 2026	42.74	42.95	42.60	42.62	-0.33%	212,450
May 26, 2026	42.82	42.97	42.76	42.76	+0.49%	151,066
May 22, 2026	42.74	42.80	42.53	42.55	+0.50%	227,446
May 21, 2026	41.93	42.49	41.82	42.34	+0.00%	156,527
May 20, 2026	41.89	42.40	41.75	42.34	+1.41%	132,563
May 19, 2026	41.71	41.92	41.69	41.75	-1.32%	106,107
May 18, 2026	42.34	42.45	42.09	42.31	-0.21%	80,161
May 15, 2026	42.44	42.50	42.33	42.40	-0.68%	88,632
May 14, 2026	42.41	42.72	42.41	42.69	+1.11%	86,493
May 13, 2026	41.99	42.30	41.91	42.22	+0.62%	66,775
May 12, 2026	41.99	41.99	41.73	41.96	-1.36%	320,770
May 11, 2026	42.84	42.90	42.52	42.54	-2.68%	184,106
May 8, 2026	43.80	43.81	43.62	43.71	-0.23%	157,401
May 7, 2026	44.24	44.30	43.76	43.81	-0.68%	84,889
May 6, 2026	43.94	44.19	43.88	44.11	+1.75%	285,401
May 5, 2026	43.30	43.43	43.27	43.35	+0.57%	72,891
May 4, 2026	43.24	43.41	42.93	43.10	-1.07%	113,401
May 1, 2026	43.58	43.81	43.52	43.57	-0.32%	143,897
Apr 30, 2026	43.55	43.77	43.34	43.71	+0.71%	102,593
Apr 29, 2026	43.49	43.53	43.30	43.40	-0.12%	119,836
Apr 28, 2026	43.34	43.45	43.25	43.45	-0.57%	86,548
Apr 27, 2026	43.82	43.82	43.66	43.70	-0.32%	76,918
Apr 24, 2026	43.63	43.86	43.57	43.84	+0.09%	86,332
Apr 23, 2026	44.00	44.10	43.54	43.80	-0.97%	136,455
Apr 22, 2026	44.32	44.41	44.15	44.23	-0.20%	122,104
Apr 21, 2026	44.81	44.86	44.30	44.32	-1.12%	84,699
Apr 20, 2026	44.83	44.90	44.72	44.82	-1.47%	132,821
Apr 17, 2026	45.39	45.83	45.39	45.49	+2.11%	189,305
Apr 16, 2026	44.29	44.58	44.26	44.55	-0.13%	208,321
Apr 15, 2026	44.46	44.61	44.39	44.61	+0.31%	63,675
Apr 14, 2026	44.35	44.60	44.35	44.47	+0.86%	119,844
Apr 13, 2026	43.75	44.11	43.68	44.09	-0.20%	177,293
Apr 10, 2026	44.29	44.44	44.09	44.18	+0.34%	210,856
Apr 9, 2026	44.00	44.29	43.80	44.03	-0.74%	145,522
Apr 8, 2026	44.80	44.84	44.20	44.36	+3.84%	301,127
Apr 7, 2026	42.65	42.72	42.37	42.72	+0.28%	177,625
Apr 6, 2026	42.41	42.65	42.40	42.60	+1.15%	163,701
Apr 2, 2026	41.76	42.36	41.71	42.12	-0.18%	87,497
Apr 1, 2026	42.03	42.39	41.88	42.19	-0.12%	226,443
Mar 31, 2026	41.43	42.26	41.38	42.24	+3.10%	256,576
Mar 30, 2026	41.04	41.20	40.82	40.97	-0.65%	115,192
Mar 27, 2026	41.54	41.54	41.17	41.24	-1.93%	214,185
Mar 26, 2026	42.47	42.68	42.01	42.05	-1.80%	267,388
Mar 25, 2026	42.73	42.99	42.65	42.82	+2.20%	121,286
Mar 24, 2026	42.13	42.23	41.82	41.90	-2.58%	190,250
Mar 23, 2026	42.79	43.53	42.78	43.01	+2.50%	245,934
Mar 20, 2026	42.63	42.64	41.91	41.96	-1.94%	148,478
Mar 19, 2026	42.54	42.96	42.43	42.79	-0.21%	123,953
Mar 18, 2026	43.54	43.58	42.86	42.88	-1.92%	84,694
Mar 17, 2026	43.86	43.91	43.72	43.72	-0.27%	108,812
Mar 16, 2026	43.83	43.91	43.65	43.84	+1.58%	279,145
Mar 13, 2026	43.43	43.63	43.09	43.16	-0.94%	221,025
Mar 12, 2026	44.08	44.08	43.57	43.57	-1.74%	270,093
Mar 11, 2026	44.56	44.68	44.33	44.34	-1.49%	197,437
Mar 10, 2026	45.05	45.45	44.87	45.01	+0.00%	113,882
Mar 9, 2026	44.53	45.24	44.28	45.01	-0.27%	214,051
Mar 6, 2026	45.21	45.29	45.05	45.13	-1.05%	135,086
Mar 5, 2026	45.69	45.85	45.13	45.61	-0.04%	140,377
Mar 4, 2026	45.52	45.69	45.31	45.63	+0.44%	202,568
Mar 3, 2026	45.07	45.48	44.52	45.43	-1.58%	197,098
Mar 2, 2026	46.08	46.37	46.01	46.16	-2.18%	160,008
Feb 27, 2026	47.06	47.20	46.96	47.19	-0.63%	144,707
Feb 26, 2026	47.65	47.67	47.39	47.49	-0.29%	57,145
Feb 25, 2026	47.78	47.79	47.56	47.63	-0.04%	191,174
Feb 24, 2026	47.65	47.84	47.62	47.65	-0.25%	178,080
Feb 23, 2026	48.05	48.19	47.70	47.77	-1.38%	132,206
Feb 20, 2026	47.71	48.44	47.68	48.44	+2.17%	205,097
Feb 19, 2026	47.42	47.47	47.30	47.41	-1.76%	91,872
Feb 18, 2026	48.22	48.39	48.20	48.26	+0.06%	64,343
Feb 17, 2026	48.11	48.28	47.98	48.23	+0.67%	112,589
Feb 13, 2026	47.86	47.95	47.63	47.91	-0.27%	247,130
Feb 12, 2026	48.45	48.45	48.00	48.04	-0.83%	149,655
Feb 11, 2026	48.52	48.55	48.31	48.44	-0.60%	72,535
Feb 10, 2026	48.62	48.76	48.57	48.73	+0.60%	144,096
Feb 9, 2026	48.39	48.51	48.35	48.44	+0.06%	103,584
Feb 6, 2026	48.16	48.42	48.14	48.41	+0.64%	106,855
Feb 5, 2026	48.13	48.23	48.03	48.10	-0.74%	125,993
Feb 4, 2026	48.39	48.47	48.20	48.46	+0.33%	213,969
Feb 3, 2026	48.60	48.69	48.13	48.30	-0.17%	312,277
Feb 2, 2026	46.74	48.63	46.64	48.38	+2.76%	654,765
Jan 30, 2026	47.08	47.12	46.87	47.08	+0.09%	211,789
Jan 29, 2026	47.13	47.15	46.72	47.04	+0.56%	220,878
Jan 28, 2026	46.83	46.91	46.64	46.78	-0.87%	326,036
Jan 27, 2026	47.17	47.22	47.10	47.19	+0.55%	270,710
Jan 26, 2026	46.82	47.04	46.68	46.93	+0.47%	620,112
Jan 23, 2026	46.58	46.78	46.51	46.71	-1.00%	187,597
Jan 22, 2026	47.04	47.25	47.04	47.18	+0.47%	114,891
Jan 21, 2026	46.82	47.06	46.75	46.96	-0.30%	121,210
Jan 20, 2026	47.28	47.31	47.04	47.10	-1.83%	205,030
Jan 16, 2026	47.98	48.04	47.87	47.98	-0.74%	75,917
Jan 15, 2026	48.26	48.36	48.22	48.34	-0.14%	77,408
Jan 14, 2026	48.21	48.42	48.21	48.41	+0.27%	133,452
Jan 13, 2026	48.37	48.37	48.20	48.28	-0.72%	75,019
Jan 12, 2026	48.41	48.68	48.41	48.63	+0.58%	114,830
Jan 9, 2026	48.42	48.42	48.17	48.35	-0.84%	72,985
Jan 8, 2026	48.73	48.79	48.66	48.76	-0.65%	52,537
Jan 7, 2026	49.19	49.21	49.01	49.08	+0.16%	145,550
Jan 6, 2026	49.19	49.26	48.98	49.00	-0.67%	186,941
Jan 5, 2026	49.16	49.34	49.06	49.33	-0.30%	253,117
Jan 2, 2026	49.54	49.54	49.30	49.48	+0.39%	120,028
Dec 31, 2025	49.13	49.33	49.13	49.29	+0.78%	72,803
Dec 30, 2025	49.03	49.09	48.89	48.91	+0.08%	520,204
Dec 29, 2025	48.93	48.94	48.75	48.87	-0.51%	185,226
Dec 26, 2025	49.13	49.14	49.01	49.12	-0.24%	88,837
Dec 24, 2025	49.31	49.31	49.15	49.24	-0.44%	93,478
Dec 23, 2025	49.18	49.46	49.15	49.46	+0.26%	151,556
Dec 22, 2025	49.33	49.41	49.25	49.33	+0.08%	108,941
Dec 19, 2025	49.06	49.63	48.98	49.29	+1.69%	164,510
Dec 18, 2025	48.36	48.65	48.36	48.47	+0.69%	303,401
Dec 17, 2025	48.26	48.33	48.11	48.14	+0.23%	140,504
Dec 16, 2025	48.01	48.17	47.96	48.03	-8.13%	326,870
Dec 15, 2025	52.41	52.44	52.24	52.28	-0.06%	80,318
Dec 12, 2025	52.48	52.56	52.22	52.31	-0.87%	60,172
Dec 11, 2025	52.51	52.81	52.44	52.77	+0.34%	90,372
Dec 10, 2025	52.47	52.62	52.40	52.59	+0.31%	73,591
Dec 9, 2025	52.47	52.55	52.40	52.43	+0.29%	70,546
Dec 8, 2025	52.71	52.73	52.26	52.28	-1.60%	101,801
Dec 5, 2025	53.14	53.25	53.12	53.13	+0.30%	34,412
Dec 4, 2025	52.91	53.03	52.80	52.97	+0.84%	47,204
Dec 3, 2025	52.62	52.70	52.45	52.53	-0.72%	59,308
Dec 2, 2025	53.12	53.12	52.82	52.91	-0.77%	55,982
Dec 1, 2025	53.47	53.47	53.27	53.32	-0.84%	81,427
Nov 28, 2025	53.64	53.87	53.62	53.77	-0.09%	148,430
Nov 26, 2025	53.66	53.90	53.65	53.82	+0.88%	54,714
Nov 25, 2025	53.09	53.38	53.08	53.35	+0.04%	41,661
Nov 24, 2025	53.24	53.45	53.24	53.33	+0.04%	88,573
Nov 21, 2025	53.20	53.42	53.09	53.31	-0.78%	53,813
Nov 20, 2025	54.02	54.13	53.70	53.73	-0.11%	119,920
Nov 19, 2025	53.72	53.92	53.72	53.79	+0.43%	79,765
Nov 18, 2025	53.35	53.62	53.32	53.56	+0.22%	73,238
Nov 17, 2025	53.50	53.73	53.44	53.44	-0.15%	119,559
Nov 14, 2025	53.19	53.60	53.19	53.52	+1.02%	146,941
Nov 13, 2025	53.39	53.39	52.98	52.98	-0.82%	28,864
Nov 12, 2025	53.30	53.45	53.30	53.42	-0.19%	87,899
Nov 11, 2025	53.23	53.58	53.12	53.52	+1.17%	55,440
Nov 10, 2025	52.80	52.94	52.75	52.90	+0.65%	89,020
Nov 7, 2025	52.55	52.58	52.37	52.56	+0.06%	24,330
Nov 6, 2025	52.75	52.75	52.36	52.53	-1.04%	76,501
Nov 5, 2025	52.79	53.16	52.79	53.08	+0.55%	45,375
Nov 4, 2025	52.72	52.91	52.70	52.79	-0.64%	47,792
Nov 3, 2025	53.05	53.14	52.99	53.13	+0.28%	57,928
Oct 31, 2025	53.01	53.11	52.82	52.98	-0.56%	90,928
Oct 30, 2025	53.33	53.46	53.21	53.28	-0.62%	115,017

Daily open, high, low, close and volume for iShares S&P India Nifty 50 Index Fund (INDY). Showing 249 trading days. Unadjusted prices.