MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
INDA — iShares MSCI India ETF
Cboe BZXiShares MSCI India ETF
$46.52
+0.16(+0.35%)
- O
- 46.63
- H
- 46.79
- L
- 46.44
- V
- 4.32M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$46.52
Period Return-13.05%
Period High$56.01
Period Low$45.21
Avg Daily Volume6.49M
Total Trading Days365
INDA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.63 | $46.79 | $46.44 | $46.52 | +$0.16 | +0.35% | 4,322,294 | $46.57 | $46.44 $46.79 |
| Oct 1, 2026 | $46.41 | $46.57 | $46.19 | $46.36 | $-0.32 | -0.69% | 5,044,477 | $46.36 | $46.19 $46.57 |
| Sep 30, 2026 | $46.71 | $46.75 | $46.62 | $46.68 | $-0.26 | -0.55% | 4,943,642 | $46.68 | $46.62 $46.75 |
| Sep 29, 2026 | $46.93 | $46.98 | $46.80 | $46.94 | $-0.15 | -0.32% | 4,492,497 | $46.90 | $46.80 $46.98 |
| Sep 28, 2026 | $47.11 | $47.23 | $46.98 | $47.09 | $-0.77 | -1.61% | 4,485,892 | $47.08 | $46.98 $47.23 |
| Sep 25, 2026 | $47.82 | $47.93 | $47.66 | $47.86 | +$0.30 | +0.63% | 3,168,227 | $47.80 | $47.66 $47.93 |
| Sep 24, 2026 | $47.62 | $47.79 | $47.48 | $47.56 | $-0.49 | -1.02% | 4,475,323 | $47.61 | $47.48 $47.79 |
| Sep 23, 2026 | $48.35 | $48.39 | $48.00 | $48.05 | $-0.24 | -0.50% | 4,517,965 | $48.15 | $48.00 $48.39 |
| Sep 22, 2026 | $48.34 | $48.47 | $48.20 | $48.29 | $-0.21 | -0.43% | 5,064,862 | $48.31 | $48.20 $48.47 |
| Sep 21, 2026 | $48.31 | $48.53 | $48.29 | $48.50 | +$0.48 | +1.00% | 3,262,074 | $48.44 | $48.29 $48.53 |
| Sep 18, 2026 | $48.06 | $48.10 | $47.95 | $48.02 | +$0.01 | +0.02% | 8,560,332 | $48.10 | $47.95 $48.10 |
| Sep 17, 2026 | $48.03 | $48.14 | $48.00 | $48.01 | +$0.55 | +1.16% | 4,117,909 | $48.05 | $48.00 $48.14 |
| Sep 16, 2026 | $47.72 | $47.86 | $47.31 | $47.46 | $-0.13 | -0.27% | 8,453,670 | $47.67 | $47.31 $47.86 |
| Sep 15, 2026 | $47.78 | $47.81 | $47.56 | $47.59 | $-0.84 | -1.73% | 7,659,498 | $47.64 | $47.56 $47.81 |
| Sep 14, 2026 | $48.16 | $48.58 | $48.15 | $48.43 | $-0.14 | -0.29% | 4,563,275 | $48.39 | $48.15 $48.58 |
| Sep 11, 2026 | $48.53 | $48.59 | $48.38 | $48.57 | +$0.46 | +0.96% | 4,119,740 | $48.48 | $48.38 $48.59 |
| Sep 10, 2026 | $48.28 | $48.30 | $48.05 | $48.11 | $-0.56 | -1.15% | 3,914,392 | $48.16 | $48.05 $48.30 |
| Sep 9, 2026 | $48.84 | $48.86 | $48.63 | $48.67 | $-0.42 | -0.86% | 4,382,777 | $48.74 | $48.63 $48.86 |
| Sep 8, 2026 | $49.36 | $49.41 | $49.08 | $49.09 | $-0.82 | -1.64% | 7,715,954 | $49.15 | $49.08 $49.41 |
| Sep 4, 2026 | $49.84 | $49.99 | $49.80 | $49.91 | $-0.01 | -0.02% | 3,946,570 | $49.91 | $49.80 $49.99 |
| Sep 3, 2026 | $49.81 | $49.96 | $49.74 | $49.92 | $-0.05 | -0.10% | 2,902,125 | $49.85 | $49.74 $49.96 |
| Sep 2, 2026 | $50.02 | $50.02 | $49.86 | $49.97 | +$0.39 | +0.79% | 4,975,914 | $49.93 | $49.86 $50.02 |
| Sep 1, 2026 | $49.56 | $49.83 | $49.51 | $49.58 | $-0.12 | -0.24% | 6,285,954 | $49.70 | $49.51 $49.83 |
| Aug 31, 2026 | $49.87 | $49.87 | $49.61 | $49.70 | +$0.14 | +0.28% | 5,491,741 | $49.72 | $49.61 $49.87 |
| Aug 28, 2026 | $49.71 | $49.85 | $49.45 | $49.56 | +$0.03 | +0.06% | 3,364,977 | $49.59 | $49.45 $49.85 |
| Aug 27, 2026 | $49.58 | $49.67 | $49.47 | $49.53 | $-0.22 | -0.44% | 3,924,271 | $49.57 | $49.47 $49.67 |
| Aug 26, 2026 | $49.89 | $50.00 | $49.71 | $49.75 | $-0.48 | -0.96% | 5,161,322 | $49.86 | $49.71 $50.00 |
| Aug 25, 2026 | $49.95 | $50.28 | $49.95 | $50.23 | +$0.88 | +1.78% | 6,975,705 | $50.18 | $49.95 $50.28 |
| Aug 24, 2026 | $49.38 | $49.47 | $49.30 | $49.35 | $-0.29 | -0.58% | 3,548,769 | $49.35 | $49.30 $49.47 |
| Aug 21, 2026 | $49.69 | $49.74 | $49.63 | $49.64 | +$0.09 | +0.18% | 1,971,307 | $49.68 | $49.63 $49.74 |