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%
INDY — iShares S&P India Nifty 50 Index Fund
NasdaqiShares S&P India Nifty 50 Index Fund
$40.95
+0.16(+0.39%)
- O
- 41.12
- H
- 41.17
- L
- 40.84
- V
- 61.34K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$40.95
Period Return-22.28%
Period High$54.87
Period Low$40.66
Avg Daily Volume118.1K
Total Trading Days365
INDY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $41.12 | $41.17 | $40.84 | $40.95 | +$0.16 | +0.39% | 61,342 | $40.95 | $40.84 $41.17 |
| Oct 1, 2026 | $40.82 | $40.93 | $40.66 | $40.79 | $-0.16 | -0.39% | 100,905 | $40.81 | $40.66 $40.93 |
| Sep 30, 2026 | $41.00 | $41.07 | $40.93 | $40.95 | $-0.28 | -0.68% | 110,128 | $40.98 | $40.93 $41.07 |
| Sep 29, 2026 | $41.12 | $41.23 | $41.07 | $41.23 | $-0.01 | -0.02% | 88,336 | $41.14 | $41.07 $41.23 |
| Sep 28, 2026 | $41.32 | $41.42 | $41.22 | $41.24 | $-0.68 | -1.62% | 54,934 | $41.29 | $41.22 $41.42 |
| Sep 25, 2026 | $41.87 | $41.97 | $41.77 | $41.92 | +$0.23 | +0.55% | 51,094 | $41.86 | $41.77 $41.97 |
| Sep 24, 2026 | $41.79 | $41.87 | $41.62 | $41.69 | $-0.37 | -0.88% | 32,865 | $41.74 | $41.62 $41.87 |
| Sep 23, 2026 | $42.34 | $42.36 | $42.04 | $42.06 | $-0.31 | -0.73% | 56,450 | $42.18 | $42.04 $42.36 |
| Sep 22, 2026 | $42.34 | $42.47 | $42.27 | $42.37 | $-0.14 | -0.33% | 39,812 | $42.35 | $42.27 $42.47 |
| Sep 21, 2026 | $42.36 | $42.56 | $42.29 | $42.51 | +$0.48 | +1.14% | 85,607 | $42.45 | $42.29 $42.56 |
| Sep 18, 2026 | $42.10 | $42.11 | $41.99 | $42.03 | $-0.11 | -0.26% | 114,387 | $42.04 | $41.99 $42.11 |
| Sep 17, 2026 | $42.16 | $42.24 | $42.13 | $42.14 | +$0.38 | +0.91% | 60,789 | $42.16 | $42.13 $42.24 |
| Sep 16, 2026 | $41.94 | $42.11 | $41.65 | $41.76 | $-0.07 | -0.17% | 125,021 | $41.98 | $41.65 $42.11 |
| Sep 15, 2026 | $42.01 | $42.01 | $41.81 | $41.83 | $-0.63 | -1.48% | 147,272 | $41.89 | $41.81 $42.01 |
| Sep 14, 2026 | $42.30 | $42.54 | $42.24 | $42.46 | $-0.05 | -0.12% | 91,536 | $42.36 | $42.24 $42.54 |
| Sep 11, 2026 | $42.49 | $42.60 | $42.33 | $42.51 | +$0.38 | +0.90% | 118,078 | $42.46 | $42.33 $42.60 |
| Sep 10, 2026 | $42.29 | $42.33 | $42.10 | $42.13 | $-0.42 | -1.00% | 66,172 | $42.19 | $42.10 $42.33 |
| Sep 9, 2026 | $42.72 | $42.78 | $42.53 | $42.55 | $-0.44 | -1.01% | 45,329 | $42.61 | $42.53 $42.78 |
| Sep 8, 2026 | $43.21 | $43.26 | $42.97 | $42.99 | $-0.75 | -1.71% | 87,259 | $43.11 | $42.97 $43.26 |
| Sep 4, 2026 | $43.75 | $43.83 | $43.72 | $43.74 | $-0.05 | -0.12% | 59,696 | $43.77 | $43.72 $43.83 |
| Sep 3, 2026 | $43.75 | $43.83 | $43.66 | $43.79 | $-0.06 | -0.14% | 48,017 | $43.78 | $43.66 $43.83 |
| Sep 2, 2026 | $43.90 | $43.92 | $43.80 | $43.85 | +$0.25 | +0.56% | 48,971 | $43.85 | $43.80 $43.92 |
| Sep 1, 2026 | $43.63 | $43.82 | $43.56 | $43.60 | $-0.04 | -0.08% | 43,518 | $43.69 | $43.56 $43.82 |
| Aug 31, 2026 | $43.65 | $43.72 | $43.58 | $43.64 | +$0.00 | +0.00% | 42,038 | $43.64 | $43.58 $43.72 |
| Aug 28, 2026 | $43.72 | $43.85 | $43.56 | $43.64 | +$0.06 | +0.14% | 39,505 | $43.68 | $43.56 $43.85 |
| Aug 27, 2026 | $43.62 | $43.69 | $43.50 | $43.58 | $-0.16 | -0.37% | 106,679 | $43.60 | $43.50 $43.69 |
| Aug 26, 2026 | $43.82 | $43.89 | $43.70 | $43.74 | $-0.35 | -0.79% | 113,641 | $43.76 | $43.70 $43.89 |
| Aug 25, 2026 | $43.89 | $44.13 | $43.87 | $44.09 | +$0.76 | +1.76% | 267,594 | $44.03 | $43.87 $44.13 |
| Aug 24, 2026 | $43.36 | $43.41 | $43.27 | $43.33 | $-0.23 | -0.54% | 133,203 | $43.31 | $43.27 $43.41 |
| Aug 21, 2026 | $43.59 | $43.67 | $43.56 | $43.56 | +$0.06 | +0.15% | 115,398 | $43.62 | $43.56 $43.67 |