iShares MSCI India ETF (INDA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 50.45 | 50.46 | 50.28 | 50.37 | +0.50% | 4,720,300 |
| 2026-08-06 | 50.27 | 50.33 | 50.08 | 50.12 | -0.38% | 2,780,600 |
| 2026-08-05 | 50.45 | 50.49 | 50.25 | 50.31 | -0.44% | 7,667,500 |
| 2026-08-04 | 50.30 | 50.62 | 50.26 | 50.53 | +0.74% | 6,289,800 |
| 2026-08-03 | 50.18 | 50.26 | 50.05 | 50.16 | +0.72% | 5,124,500 |
| 2026-07-31 | 49.78 | 49.91 | 49.63 | 49.80 | +0.20% | 5,261,000 |
| 2026-07-30 | 49.65 | 49.84 | 49.58 | 49.70 | +1.08% | 10,444,100 |
| 2026-07-29 | 49.25 | 49.57 | 49.09 | 49.17 | -0.43% | 8,751,600 |
| 2026-07-28 | 48.94 | 49.52 | 48.91 | 49.38 | +1.00% | 8,110,200 |
| 2026-07-27 | 48.71 | 48.94 | 48.59 | 48.89 | +1.81% | 6,045,900 |
| 2026-07-24 | 48.09 | 48.43 | 48.00 | 48.02 | +0.82% | 7,403,900 |
| 2026-07-23 | 47.88 | 47.91 | 47.56 | 47.63 | -1.22% | 11,380,400 |
| 2026-07-22 | 48.47 | 48.54 | 48.19 | 48.22 | -1.15% | 5,610,600 |
| 2026-07-21 | 48.85 | 48.88 | 48.71 | 48.78 | +0.47% | 4,277,800 |
| 2026-07-20 | 48.94 | 48.95 | 48.54 | 48.55 | -0.74% | 5,491,900 |
| 2026-07-17 | 48.93 | 49.09 | 48.82 | 48.91 | +0.45% | 5,864,300 |
| 2026-07-16 | 48.57 | 48.78 | 48.52 | 48.69 | -0.06% | 3,018,100 |
| 2026-07-15 | 48.66 | 48.85 | 48.60 | 48.72 | -0.02% | 5,520,100 |
| 2026-07-14 | 48.66 | 48.83 | 48.55 | 48.73 | -0.12% | 4,363,700 |
| 2026-07-13 | 49.12 | 49.15 | 48.72 | 48.79 | -1.03% | 5,523,000 |
| 2026-07-10 | 49.38 | 49.42 | 49.16 | 49.30 | +0.57% | 3,270,300 |
| 2026-07-09 | 48.89 | 49.11 | 48.81 | 49.02 | +0.76% | 5,272,500 |
| 2026-07-08 | 48.65 | 48.73 | 48.42 | 48.65 | -1.38% | 4,930,700 |
| 2026-07-07 | 49.64 | 49.71 | 49.28 | 49.33 | -1.10% | 7,892,400 |
| 2026-07-06 | 49.57 | 49.93 | 49.52 | 49.88 | +0.65% | 6,255,600 |
| 2026-07-02 | 49.45 | 49.61 | 49.40 | 49.56 | +0.71% | 3,649,600 |
| 2026-07-01 | 49.00 | 49.33 | 49.00 | 49.21 | -0.36% | 4,520,500 |
| 2026-06-30 | 49.23 | 49.40 | 49.20 | 49.39 | +0.43% | 3,939,500 |
| 2026-06-29 | 49.10 | 49.24 | 48.99 | 49.18 | -0.77% | 5,352,700 |
| 2026-06-26 | 49.37 | 49.66 | 49.37 | 49.56 | +0.26% | 4,462,800 |
| 2026-06-25 | 49.53 | 49.65 | 49.40 | 49.43 | -0.40% | 5,877,500 |
| 2026-06-24 | 49.66 | 49.73 | 49.46 | 49.63 | +1.14% | 8,565,900 |
| 2026-06-23 | 49.06 | 49.23 | 49.05 | 49.07 | -1.70% | 6,169,900 |
| 2026-06-22 | 49.70 | 50.02 | 49.68 | 49.92 | +0.69% | 6,300,800 |
| 2026-06-18 | 49.84 | 49.87 | 49.49 | 49.58 | +1.06% | 5,026,100 |
| 2026-06-17 | 49.66 | 49.74 | 48.98 | 49.06 | -0.71% | 11,245,100 |
| 2026-06-16 | 49.38 | 49.52 | 49.33 | 49.41 | +0.30% | 7,935,900 |
| 2026-06-15 | 49.31 | 49.42 | 49.25 | 49.26 | +1.92% | 9,758,000 |
| 2026-06-12 | 48.38 | 48.55 | 48.21 | 48.33 | +1.13% | 8,014,400 |
| 2026-06-11 | 47.05 | 47.79 | 46.91 | 47.79 | +1.04% | 8,260,700 |
| 2026-06-10 | 47.58 | 47.85 | 47.28 | 47.30 | -0.50% | 8,160,500 |
| 2026-06-09 | 47.83 | 47.95 | 47.25 | 47.54 | +0.70% | 12,114,900 |
| 2026-06-08 | 47.43 | 47.48 | 47.17 | 47.21 | -0.27% | 4,555,500 |
| 2026-06-05 | 48.01 | 48.03 | 47.21 | 47.34 | -1.42% | 9,482,000 |
| 2026-06-04 | 47.98 | 48.09 | 47.91 | 48.02 | +1.39% | 3,636,000 |
| 2026-06-03 | 47.80 | 47.86 | 47.27 | 47.36 | -1.39% | 6,443,400 |
| 2026-06-02 | 48.04 | 48.20 | 47.94 | 48.03 | +0.08% | 3,845,100 |
| 2026-06-01 | 47.81 | 48.10 | 47.72 | 47.99 | -1.17% | 6,386,400 |
| 2026-05-29 | 48.76 | 48.83 | 48.51 | 48.56 | -0.27% | 10,205,900 |
| 2026-05-28 | 48.09 | 48.72 | 48.03 | 48.69 | +0.29% | 7,266,100 |
| 2026-05-27 | 48.69 | 48.88 | 48.48 | 48.55 | +0.00% | 4,396,200 |
| 2026-05-26 | 48.71 | 48.80 | 48.48 | 48.55 | +0.33% | 5,168,800 |
| 2026-05-22 | 48.53 | 48.61 | 48.35 | 48.39 | +0.75% | 4,377,200 |
| 2026-05-21 | 47.55 | 48.21 | 47.43 | 48.03 | +0.02% | 6,846,600 |
| 2026-05-20 | 47.50 | 48.21 | 47.29 | 48.02 | +1.59% | 12,428,500 |
| 2026-05-19 | 47.17 | 47.46 | 47.13 | 47.27 | -1.19% | 5,910,200 |
| 2026-05-18 | 47.91 | 48.00 | 47.54 | 47.84 | -0.31% | 3,783,600 |
| 2026-05-15 | 48.06 | 48.13 | 47.89 | 47.99 | -0.77% | 4,064,600 |
| 2026-05-14 | 48.18 | 48.46 | 48.10 | 48.36 | +0.79% | 7,165,900 |
| 2026-05-13 | 47.70 | 48.03 | 47.64 | 47.98 | +0.97% | 9,073,900 |
| 2026-05-12 | 47.59 | 47.64 | 47.30 | 47.52 | -1.86% | 9,055,000 |
| 2026-05-11 | 48.74 | 48.90 | 48.42 | 48.42 | -2.85% | 6,856,100 |
| 2026-05-08 | 49.78 | 49.88 | 49.67 | 49.84 | +0.04% | 4,003,100 |
| 2026-05-07 | 50.28 | 50.30 | 49.72 | 49.82 | -0.42% | 4,898,400 |
| 2026-05-06 | 49.77 | 50.14 | 49.72 | 50.03 | +1.77% | 5,740,900 |
| 2026-05-05 | 49.05 | 49.20 | 48.97 | 49.16 | +1.09% | 3,880,200 |
| 2026-05-04 | 48.78 | 49.02 | 48.49 | 48.63 | -1.00% | 5,245,300 |
| 2026-05-01 | 49.17 | 49.44 | 49.10 | 49.12 | -0.61% | 4,534,400 |
| 2026-04-30 | 49.06 | 49.49 | 48.98 | 49.42 | +0.80% | 4,896,900 |
| 2026-04-29 | 49.12 | 49.22 | 48.86 | 49.03 | -0.41% | 3,819,300 |
| 2026-04-28 | 49.06 | 49.25 | 48.94 | 49.23 | -0.30% | 6,351,300 |
| 2026-04-27 | 49.45 | 49.54 | 49.36 | 49.38 | -0.40% | 3,825,200 |
| 2026-04-24 | 49.28 | 49.58 | 49.19 | 49.58 | +0.34% | 6,941,400 |
| 2026-04-23 | 49.67 | 50.14 | 49.11 | 49.41 | -1.14% | 6,991,300 |
| 2026-04-22 | 50.06 | 50.15 | 49.88 | 49.98 | +0.36% | 5,765,800 |
| 2026-04-21 | 50.40 | 50.46 | 49.80 | 49.80 | -1.44% | 9,955,500 |
| 2026-04-20 | 50.37 | 50.62 | 50.36 | 50.53 | -1.46% | 7,208,900 |
| 2026-04-17 | 51.10 | 51.65 | 51.10 | 51.28 | +2.56% | 9,231,000 |
| 2026-04-16 | 49.74 | 50.13 | 49.73 | 50.00 | +0.04% | 5,555,300 |
| 2026-04-15 | 49.75 | 49.99 | 49.62 | 49.98 | +0.56% | 5,616,100 |
| 2026-04-14 | 49.68 | 49.90 | 49.65 | 49.70 | +0.71% | 5,064,900 |
| 2026-04-13 | 48.86 | 49.41 | 48.80 | 49.35 | +0.02% | 9,038,300 |
| 2026-04-10 | 49.50 | 49.60 | 49.25 | 49.34 | +0.55% | 6,164,100 |
| 2026-04-09 | 49.16 | 49.47 | 48.95 | 49.07 | -0.41% | 14,452,000 |
| 2026-04-08 | 49.82 | 49.91 | 49.04 | 49.27 | +4.03% | 16,449,000 |
| 2026-04-07 | 47.35 | 47.41 | 47.04 | 47.36 | +0.23% | 7,425,500 |
| 2026-04-06 | 47.15 | 47.39 | 47.11 | 47.25 | +1.29% | 6,134,200 |
| 2026-04-02 | 46.36 | 46.93 | 46.31 | 46.65 | -0.13% | 9,115,400 |
| 2026-04-01 | 46.60 | 47.02 | 46.45 | 46.71 | -0.28% | 13,685,400 |
| 2026-03-31 | 45.96 | 46.84 | 45.81 | 46.84 | +3.13% | 8,922,100 |
| 2026-03-30 | 45.42 | 45.65 | 45.21 | 45.42 | -0.87% | 12,012,400 |
| 2026-03-27 | 46.09 | 46.11 | 45.71 | 45.82 | -1.69% | 7,911,300 |
| 2026-03-26 | 47.00 | 47.31 | 46.60 | 46.61 | -1.71% | 6,864,600 |
| 2026-03-25 | 47.35 | 47.61 | 47.24 | 47.42 | +2.22% | 10,465,300 |
| 2026-03-24 | 46.51 | 46.74 | 46.26 | 46.39 | -2.60% | 10,564,800 |
| 2026-03-23 | 47.52 | 48.21 | 47.36 | 47.63 | +2.23% | 17,894,200 |
| 2026-03-20 | 47.30 | 47.39 | 46.54 | 46.59 | -1.96% | 14,484,500 |
| 2026-03-19 | 47.14 | 47.67 | 46.98 | 47.52 | -0.42% | 13,015,900 |
| 2026-03-18 | 48.20 | 48.42 | 47.65 | 47.72 | -1.65% | 8,916,300 |
| 2026-03-17 | 48.66 | 48.79 | 48.50 | 48.52 | -0.08% | 6,081,400 |
| 2026-03-16 | 48.53 | 48.68 | 48.38 | 48.56 | +1.04% | 10,247,500 |
| 2026-03-13 | 48.25 | 48.50 | 47.92 | 48.06 | -0.95% | 12,567,800 |
| 2026-03-12 | 48.98 | 48.99 | 48.41 | 48.52 | -1.52% | 14,226,400 |
| 2026-03-11 | 49.40 | 49.62 | 49.21 | 49.27 | -1.32% | 9,911,100 |
| 2026-03-10 | 50.04 | 50.51 | 49.87 | 49.93 | -0.10% | 12,692,280 |
| 2026-03-09 | 49.23 | 50.26 | 49.01 | 49.98 | -0.02% | 13,332,750 |
| 2026-03-06 | 49.97 | 50.16 | 49.81 | 49.99 | -0.75% | 17,396,400 |
| 2026-03-05 | 50.47 | 50.55 | 49.75 | 50.37 | +0.20% | 14,965,900 |
| 2026-03-04 | 50.23 | 50.36 | 50.01 | 50.27 | +0.10% | 9,799,100 |
| 2026-03-03 | 49.67 | 50.31 | 49.05 | 50.22 | -1.43% | 23,130,100 |
| 2026-03-02 | 50.97 | 51.26 | 50.91 | 50.95 | -2.53% | 12,553,200 |
| 2026-02-27 | 52.11 | 52.32 | 52.03 | 52.27 | -0.59% | 6,836,900 |
| 2026-02-26 | 52.74 | 52.84 | 52.46 | 52.58 | -0.30% | 7,700,400 |
| 2026-02-25 | 52.90 | 52.94 | 52.59 | 52.74 | +0.13% | 4,801,300 |
| 2026-02-24 | 52.63 | 52.88 | 52.63 | 52.67 | +0.11% | 7,227,300 |
| 2026-02-23 | 52.88 | 53.01 | 52.55 | 52.61 | -1.52% | 7,613,800 |
| 2026-02-20 | 52.70 | 53.47 | 52.63 | 53.42 | +2.14% | 12,652,200 |
| 2026-02-19 | 52.26 | 52.36 | 52.11 | 52.30 | -1.91% | 5,777,600 |
| 2026-02-18 | 53.23 | 53.47 | 53.20 | 53.32 | +0.09% | 4,925,200 |
| 2026-02-17 | 53.05 | 53.29 | 52.96 | 53.27 | +0.72% | 5,935,500 |
| 2026-02-13 | 52.70 | 52.92 | 52.58 | 52.89 | -0.41% | 8,885,500 |
| 2026-02-12 | 53.38 | 53.51 | 53.05 | 53.11 | -0.78% | 6,720,700 |
| 2026-02-11 | 53.54 | 53.68 | 53.35 | 53.53 | -0.39% | 7,719,800 |
| 2026-02-10 | 53.58 | 53.81 | 53.56 | 53.74 | +0.56% | 8,443,200 |
| 2026-02-09 | 53.30 | 53.51 | 53.28 | 53.44 | +0.30% | 3,804,600 |
| 2026-02-06 | 53.01 | 53.33 | 52.97 | 53.28 | +0.62% | 6,774,000 |
| 2026-02-05 | 53.07 | 53.20 | 52.92 | 52.95 | -0.92% | 8,427,500 |
| 2026-02-04 | 53.25 | 53.44 | 53.06 | 53.44 | +0.55% | 13,915,300 |
| 2026-02-03 | 53.51 | 53.59 | 52.95 | 53.15 | -0.24% | 16,477,000 |
| 2026-02-02 | 51.25 | 53.79 | 51.19 | 53.28 | +2.98% | 30,890,600 |
| 2026-01-30 | 51.72 | 52.26 | 51.45 | 51.74 | +0.25% | 7,651,900 |
| 2026-01-29 | 51.79 | 51.80 | 51.29 | 51.61 | +0.23% | 7,128,300 |
| 2026-01-28 | 51.48 | 51.53 | 51.26 | 51.49 | -0.39% | 7,146,100 |
| 2026-01-27 | 51.67 | 51.88 | 51.59 | 51.69 | +0.49% | 9,003,700 |
| 2026-01-26 | 51.25 | 51.54 | 51.25 | 51.44 | +0.39% | 5,343,000 |
| 2026-01-23 | 51.06 | 51.28 | 50.94 | 51.24 | -1.08% | 5,884,800 |
| 2026-01-22 | 51.72 | 51.88 | 51.66 | 51.80 | +0.48% | 6,359,500 |
| 2026-01-21 | 51.30 | 51.60 | 51.29 | 51.55 | -0.35% | 10,145,600 |
| 2026-01-20 | 51.93 | 51.97 | 51.72 | 51.73 | -2.12% | 8,498,700 |
| 2026-01-16 | 52.86 | 52.88 | 52.68 | 52.85 | -0.70% | 6,317,300 |
| 2026-01-15 | 53.17 | 53.26 | 53.07 | 53.22 | -0.06% | 4,989,000 |
| 2026-01-14 | 53.02 | 53.25 | 52.99 | 53.25 | +0.40% | 8,128,000 |
| 2026-01-13 | 53.13 | 53.15 | 52.94 | 53.04 | -0.67% | 5,588,500 |
| 2026-01-12 | 53.18 | 53.47 | 53.18 | 53.40 | +0.41% | 5,252,300 |
| 2026-01-09 | 53.27 | 53.30 | 53.02 | 53.18 | -1.01% | 6,544,900 |
| 2026-01-08 | 53.67 | 53.74 | 53.58 | 53.72 | -0.89% | 5,751,500 |
| 2026-01-07 | 54.29 | 54.36 | 54.16 | 54.20 | +0.22% | 3,714,300 |
| 2026-01-06 | 54.15 | 54.29 | 54.04 | 54.08 | -0.39% | 5,370,400 |
| 2026-01-05 | 54.18 | 54.34 | 54.08 | 54.29 | -0.49% | 4,914,100 |
| 2026-01-02 | 54.58 | 54.58 | 54.33 | 54.56 | +0.94% | 5,930,000 |
| 2025-12-31 | 53.92 | 54.10 | 53.92 | 54.05 | +0.76% | 3,769,800 |
| 2025-12-30 | 53.58 | 53.71 | 53.58 | 53.64 | +0.32% | 5,833,600 |
| 2025-12-29 | 53.53 | 53.55 | 53.41 | 53.47 | -0.69% | 5,717,800 |
| 2025-12-26 | 53.94 | 53.94 | 53.75 | 53.84 | -0.31% | 4,005,600 |
| 2025-12-24 | 54.10 | 54.13 | 53.95 | 54.01 | -0.84% | 2,395,700 |
| 2025-12-23 | 54.12 | 54.47 | 54.11 | 54.47 | +0.52% | 5,630,300 |
| 2025-12-22 | 54.23 | 54.24 | 54.15 | 54.19 | +0.07% | 5,815,500 |
| 2025-12-19 | 53.90 | 54.60 | 53.90 | 54.15 | +1.63% | 13,323,200 |
| 2025-12-18 | 53.26 | 53.44 | 53.24 | 53.28 | +0.59% | 5,141,500 |
| 2025-12-17 | 53.08 | 53.15 | 52.94 | 52.97 | +0.04% | 4,459,500 |
| 2025-12-16 | 52.87 | 53.00 | 52.81 | 52.95 | -0.28% | 5,656,900 |
| 2025-12-15 | 53.19 | 53.29 | 53.10 | 53.10 | -0.08% | 3,824,500 |
| 2025-12-12 | 53.37 | 53.43 | 53.02 | 53.14 | -0.80% | 6,546,600 |
| 2025-12-11 | 53.38 | 53.67 | 53.32 | 53.57 | +0.39% | 7,105,600 |
| 2025-12-10 | 53.23 | 53.43 | 53.18 | 53.36 | +0.17% | 4,774,000 |
| 2025-12-09 | 53.14 | 53.36 | 53.14 | 53.27 | +0.36% | 5,697,049 |
| 2025-12-08 | 53.33 | 53.46 | 53.01 | 53.08 | -1.65% | 4,126,695 |
| 2025-12-05 | 54.06 | 54.07 | 53.92 | 53.97 | +0.39% | 3,027,600 |
| 2025-12-04 | 53.78 | 53.85 | 53.65 | 53.76 | +0.66% | 4,570,900 |
| 2025-12-03 | 53.51 | 53.60 | 53.31 | 53.41 | -0.87% | 7,367,500 |
| 2025-12-02 | 53.98 | 54.01 | 53.80 | 53.88 | -0.83% | 5,965,800 |
| 2025-12-01 | 54.38 | 54.45 | 54.13 | 54.33 | -0.69% | 3,578,600 |
| 2025-11-28 | 54.61 | 54.83 | 54.56 | 54.71 | +0.07% | 3,992,700 |
| 2025-11-26 | 54.55 | 54.69 | 54.50 | 54.67 | +0.72% | 4,585,600 |
| 2025-11-25 | 54.00 | 54.28 | 53.97 | 54.28 | +0.11% | 4,827,600 |
| 2025-11-24 | 54.07 | 54.31 | 54.07 | 54.22 | +0.02% | 6,743,000 |
| 2025-11-21 | 54.05 | 54.28 | 53.94 | 54.21 | -0.93% | 5,518,200 |
| 2025-11-20 | 55.04 | 55.10 | 54.64 | 54.72 | -0.20% | 6,950,000 |
| 2025-11-19 | 54.78 | 55.02 | 54.75 | 54.83 | +0.40% | 3,990,800 |
| 2025-11-18 | 54.34 | 54.71 | 54.34 | 54.61 | -0.07% | 5,360,900 |
| 2025-11-17 | 54.77 | 54.89 | 54.60 | 54.65 | +0.05% | 3,813,800 |
| 2025-11-14 | 54.40 | 54.74 | 54.34 | 54.62 | +0.77% | 7,468,300 |
| 2025-11-13 | 54.42 | 54.46 | 54.13 | 54.20 | -0.66% | 6,434,400 |
| 2025-11-12 | 54.51 | 54.58 | 54.35 | 54.56 | -0.33% | 4,417,300 |
| 2025-11-11 | 54.42 | 54.84 | 54.42 | 54.74 | +1.09% | 6,611,100 |
| 2025-11-10 | 53.96 | 54.19 | 53.93 | 54.15 | +0.74% | 4,661,500 |
| 2025-11-07 | 53.72 | 53.77 | 53.48 | 53.75 | +0.24% | 4,373,000 |
| 2025-11-06 | 53.87 | 53.88 | 53.50 | 53.62 | -1.25% | 6,626,000 |
| 2025-11-05 | 53.99 | 54.37 | 53.99 | 54.30 | +0.52% | 4,193,900 |
| 2025-11-04 | 53.98 | 54.16 | 53.89 | 54.02 | -0.41% | 6,828,000 |
| 2025-11-03 | 54.32 | 54.33 | 54.11 | 54.24 | +0.50% | 3,545,100 |
| 2025-10-31 | 54.08 | 54.11 | 53.87 | 53.97 | -0.55% | 5,978,800 |
| 2025-10-30 | 54.30 | 54.46 | 54.22 | 54.27 | -0.62% | 5,083,400 |
| 2025-10-29 | 54.88 | 54.92 | 54.48 | 54.61 | +0.13% | 8,390,900 |
| 2025-10-28 | 54.50 | 54.67 | 54.41 | 54.54 | -0.33% | 4,264,000 |
| 2025-10-27 | 54.71 | 54.75 | 54.61 | 54.72 | +0.39% | 5,337,000 |
| 2025-10-24 | 54.59 | 54.61 | 54.49 | 54.51 | -0.46% | 5,883,200 |
| 2025-10-23 | 54.64 | 54.82 | 54.62 | 54.76 | -0.96% | 5,730,200 |
| 2025-10-22 | 55.37 | 55.50 | 55.13 | 55.29 | +1.49% | 10,304,600 |
| 2025-10-21 | 54.48 | 54.59 | 54.40 | 54.48 | -0.47% | 3,190,600 |
| 2025-10-20 | 54.53 | 54.77 | 54.53 | 54.74 | +0.53% | 8,176,700 |
| 2025-10-17 | 54.27 | 54.53 | 54.25 | 54.45 | +0.70% | 4,582,900 |
| 2025-10-16 | 54.11 | 54.59 | 53.94 | 54.07 | +0.58% | 5,871,800 |
| 2025-10-15 | 53.54 | 53.79 | 53.47 | 53.76 | +1.86% | 8,336,400 |
| 2025-10-14 | 52.74 | 52.90 | 52.60 | 52.78 | -0.36% | 3,342,600 |
| 2025-10-13 | 53.00 | 53.06 | 52.86 | 52.97 | +0.38% | 4,819,600 |
| 2025-10-10 | 53.30 | 53.38 | 52.75 | 52.77 | -0.08% | 8,108,600 |
| 2025-10-09 | 52.93 | 52.98 | 52.74 | 52.81 | +0.34% | 3,259,500 |
| 2025-10-08 | 52.64 | 52.69 | 52.59 | 52.63 | -0.47% | 2,526,000 |
| 2025-10-07 | 52.97 | 52.97 | 52.85 | 52.88 | +0.23% | 3,105,000 |
| 2025-10-06 | 52.80 | 52.83 | 52.69 | 52.76 | +0.59% | 2,792,800 |
| 2025-10-03 | 52.48 | 52.51 | 52.00 | 52.45 | +0.29% | 2,969,700 |
| 2025-10-02 | 52.46 | 52.46 | 52.14 | 52.30 | -0.17% | 4,429,000 |
| 2025-10-01 | 52.46 | 52.64 | 52.38 | 52.39 | +0.63% | 4,114,900 |
| 2025-09-30 | 52.05 | 52.11 | 51.98 | 52.06 | -0.19% | 3,488,300 |
| 2025-09-29 | 52.21 | 52.25 | 52.08 | 52.16 | -0.17% | 4,562,600 |
| 2025-09-26 | 52.14 | 52.29 | 52.06 | 52.25 | -0.46% | 4,485,700 |
| 2025-09-25 | 52.47 | 52.61 | 52.39 | 52.49 | -0.47% | 3,475,200 |
| 2025-09-24 | 52.89 | 52.89 | 52.66 | 52.74 | -0.60% | 4,014,400 |
| 2025-09-23 | 53.21 | 53.23 | 53.03 | 53.06 | -0.82% | 3,227,600 |
| 2025-09-22 | 53.64 | 53.65 | 53.50 | 53.50 | -0.82% | 2,611,500 |
| 2025-09-19 | 53.93 | 54.00 | 53.79 | 53.94 | +0.37% | 4,074,000 |
| 2025-09-18 | 53.89 | 53.89 | 53.66 | 53.74 | -0.52% | 4,096,300 |
| 2025-09-17 | 54.00 | 54.45 | 54.00 | 54.02 | +0.28% | 6,512,900 |
| 2025-09-16 | 53.73 | 53.88 | 53.66 | 53.87 | +0.82% | 4,539,300 |
| 2025-09-15 | 53.37 | 53.45 | 53.33 | 53.43 | +0.53% | 4,749,100 |
| 2025-09-12 | 53.32 | 53.33 | 53.12 | 53.15 | -0.17% | 2,154,600 |
| 2025-09-11 | 53.04 | 53.26 | 53.04 | 53.24 | +0.15% | 4,038,400 |
| 2025-09-10 | 53.05 | 53.24 | 53.03 | 53.16 | +0.85% | 3,296,300 |
| 2025-09-09 | 52.82 | 52.87 | 52.69 | 52.71 | -0.34% | 3,565,400 |
| 2025-09-08 | 52.78 | 52.94 | 52.76 | 52.89 | +0.78% | 6,514,200 |
| 2025-09-05 | 52.66 | 52.71 | 52.41 | 52.48 | -0.21% | 6,731,300 |
| 2025-09-04 | 52.53 | 52.59 | 52.38 | 52.59 | -0.06% | 5,415,600 |
| 2025-09-03 | 52.62 | 52.65 | 52.51 | 52.62 | +0.52% | 3,445,100 |
| 2025-09-02 | 52.11 | 52.40 | 52.10 | 52.35 | +0.71% | 5,577,800 |
| 2025-08-29 | 52.00 | 52.01 | 51.83 | 51.98 | -1.07% | 4,761,600 |
| 2025-08-28 | 52.44 | 52.60 | 52.41 | 52.54 | -0.27% | 4,135,900 |
| 2025-08-27 | 52.43 | 52.70 | 52.41 | 52.68 | +0.25% | 5,421,400 |
| 2025-08-26 | 52.58 | 52.65 | 52.51 | 52.55 | -1.28% | 6,591,000 |
| 2025-08-25 | 53.42 | 53.48 | 53.21 | 53.23 | -0.65% | 3,967,700 |
| 2025-08-22 | 53.26 | 54.09 | 53.24 | 53.58 | +0.02% | 5,811,000 |
| 2025-08-21 | 53.65 | 53.66 | 53.47 | 53.57 | -0.43% | 8,982,200 |
| 2025-08-20 | 53.88 | 53.90 | 53.71 | 53.80 | +0.28% | 4,664,500 |
| 2025-08-19 | 53.70 | 53.72 | 53.59 | 53.65 | +0.28% | 5,349,200 |
| 2025-08-18 | 53.23 | 53.54 | 53.23 | 53.50 | +1.50% | 9,368,100 |
| 2025-08-15 | 52.69 | 52.75 | 52.53 | 52.71 | +0.57% | 5,118,200 |
| 2025-08-14 | 52.37 | 52.46 | 52.26 | 52.41 | -0.57% | 4,455,900 |
| 2025-08-13 | 52.63 | 52.77 | 52.61 | 52.71 | +0.47% | 5,237,400 |
| 2025-08-12 | 52.26 | 52.53 | 52.20 | 52.47 | +0.37% | 8,488,074 |
| 2025-08-11 | 52.31 | 52.40 | 52.21 | 52.27 | +0.29% | 3,890,350 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+4.13%). Worst month: Jan (-2.34%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is iShares MSCI India ETF's (INDA) latest close?
50.37 on 2026-08-07, from the Closelook data lake's daily price record.
What is INDA's 52-week high and low?
55.50 high and 45.21 low over the trailing 52 weeks, as of 2026-08-07.
What is iShares MSCI India ETF's strongest and weakest month historically?
Historically, INDA's strongest calendar month has been Apr (average +4.13%) and its weakest Jan (average -2.34%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.