iShares India 50 ETF (INDY) — 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	44.35	44.35	44.16	44.28	+0.43%	139,100
2026-08-06	44.26	44.29	44.07	44.09	-0.41%	100,900
2026-08-05	44.35	44.45	44.22	44.27	-0.34%	122,600
2026-08-04	44.26	44.44	44.20	44.42	+0.59%	216,600
2026-08-03	44.05	44.25	44.05	44.16	+0.94%	102,400
2026-07-31	43.76	43.83	43.63	43.75	+0.07%	50,900
2026-07-30	43.83	43.92	43.71	43.72	+0.76%	199,800
2026-07-29	43.46	43.70	43.36	43.39	-0.41%	65,900
2026-07-28	43.15	43.64	43.15	43.57	+1.09%	51,400
2026-07-27	42.94	43.14	42.83	43.10	+1.70%	154,200
2026-07-24	42.42	42.69	42.36	42.38	+0.78%	110,600
2026-07-23	42.16	42.27	41.99	42.05	-1.13%	79,600
2026-07-22	42.72	42.82	42.51	42.53	-1.14%	63,500
2026-07-21	43.00	43.10	42.94	43.02	+0.42%	81,300
2026-07-20	43.10	43.19	42.80	42.84	-1.22%	163,500
2026-07-17	43.22	43.49	43.22	43.37	+0.98%	178,200
2026-07-16	42.73	43.04	42.71	42.95	+0.12%	81,400
2026-07-15	42.82	43.02	42.80	42.90	+0.05%	104,100
2026-07-14	42.80	43.00	42.75	42.88	-0.33%	31,000
2026-07-13	43.24	43.29	42.93	43.02	-0.97%	142,200
2026-07-10	43.47	43.50	43.29	43.44	+0.58%	60,500
2026-07-09	43.06	43.21	42.93	43.19	+0.58%	91,600
2026-07-08	42.96	43.01	42.71	42.94	-1.49%	60,700
2026-07-07	43.92	43.92	43.58	43.59	-0.91%	60,682
2026-07-06	43.78	44.00	43.78	43.99	+0.73%	66,395
2026-07-02	43.51	43.68	43.48	43.67	+0.76%	101,600
2026-07-01	43.26	43.47	43.26	43.34	-0.25%	107,400
2026-06-30	43.34	43.48	43.31	43.45	+0.00%	113,500
2026-06-29	43.48	43.48	43.25	43.45	-0.62%	90,400
2026-06-26	43.54	43.80	43.49	43.72	+0.41%	109,500
2026-06-25	43.62	43.74	43.53	43.54	-0.37%	121,000
2026-06-24	43.62	43.76	43.56	43.70	+1.39%	206,400
2026-06-23	43.11	43.22	43.06	43.10	-1.49%	154,700
2026-06-22	43.47	43.84	43.47	43.75	+0.57%	110,400
2026-06-18	43.70	43.80	43.50	43.50	+0.81%	89,400
2026-06-17	43.66	43.77	43.06	43.15	-0.69%	87,600
2026-06-16	43.50	43.56	43.36	43.45	+0.46%	117,900
2026-06-15	43.45	43.50	43.23	43.25	+1.29%	177,100
2026-06-12	42.69	42.90	42.58	42.70	+1.16%	229,335
2026-06-11	41.62	42.27	41.47	42.21	+1.03%	175,062
2026-06-10	41.99	42.20	41.71	41.78	-0.10%	91,672
2026-06-09	42.00	42.28	41.55	41.82	+0.45%	235,258
2026-06-08	41.72	41.83	41.59	41.63	-0.13%	107,483
2026-06-05	42.21	42.22	41.60	41.69	-1.37%	106,200
2026-06-04	42.26	42.32	42.21	42.27	+1.34%	54,000
2026-06-03	42.10	42.10	41.64	41.71	-1.35%	234,300
2026-06-02	42.29	42.49	42.25	42.28	-0.05%	69,500
2026-06-01	42.20	42.45	42.07	42.30	-0.94%	160,200
2026-05-29	42.93	42.94	42.70	42.70	-0.07%	169,100
2026-05-28	42.27	42.78	42.19	42.73	+0.26%	161,800
2026-05-27	42.74	42.95	42.60	42.62	-0.33%	211,900
2026-05-26	42.82	42.97	42.76	42.76	+0.49%	150,800
2026-05-22	42.74	42.80	42.54	42.55	+0.50%	227,400
2026-05-21	41.93	42.49	41.82	42.34	+0.00%	156,900
2026-05-20	41.89	42.40	41.75	42.34	+1.41%	132,500
2026-05-19	41.71	41.92	41.69	41.75	-1.32%	106,100
2026-05-18	42.34	42.46	42.09	42.31	-0.21%	80,200
2026-05-15	42.44	42.50	42.33	42.40	-0.68%	88,600
2026-05-14	42.41	42.72	42.41	42.69	+1.11%	86,500
2026-05-13	41.99	42.30	41.91	42.22	+0.62%	66,800
2026-05-12	41.99	41.99	41.73	41.96	-1.36%	320,800
2026-05-11	42.84	42.90	42.52	42.54	-2.68%	184,100
2026-05-08	43.80	43.81	43.62	43.71	-0.23%	157,400
2026-05-07	44.24	44.30	43.76	43.81	-0.68%	84,900
2026-05-06	43.94	44.19	43.88	44.11	+1.75%	285,300
2026-05-05	43.30	43.43	43.27	43.35	+0.58%	72,900
2026-05-04	43.24	43.41	42.93	43.10	-1.08%	113,500
2026-05-01	43.58	43.81	43.52	43.57	-0.32%	143,900
2026-04-30	43.55	43.77	43.34	43.71	+0.71%	102,600
2026-04-29	43.49	43.53	43.30	43.40	-0.12%	119,800
2026-04-28	43.34	43.45	43.25	43.45	-0.57%	86,500
2026-04-27	43.82	43.82	43.66	43.70	-0.32%	77,300
2026-04-24	43.63	43.86	43.57	43.84	+0.09%	86,300
2026-04-23	44.00	44.11	43.54	43.80	-0.97%	136,500
2026-04-22	44.32	44.42	44.15	44.23	-0.20%	122,100
2026-04-21	44.81	44.86	44.30	44.32	-1.12%	84,767
2026-04-20	44.83	44.90	44.72	44.82	-1.47%	132,819
2026-04-17	45.39	45.83	45.39	45.49	+2.11%	189,300
2026-04-16	44.29	44.58	44.26	44.55	-0.13%	208,300
2026-04-15	44.46	44.61	44.39	44.61	+0.31%	63,700
2026-04-14	44.35	44.60	44.35	44.47	+0.86%	119,700
2026-04-13	43.75	44.11	43.68	44.09	-0.20%	177,100
2026-04-10	44.29	44.44	44.09	44.18	+0.34%	210,900
2026-04-09	44.00	44.29	43.80	44.03	-0.74%	145,400
2026-04-08	44.80	44.84	44.20	44.36	+3.84%	301,100
2026-04-07	42.65	42.72	42.37	42.72	+0.28%	177,600
2026-04-06	42.41	42.65	42.40	42.60	+1.14%	163,700
2026-04-02	41.76	42.36	41.71	42.12	-0.17%	87,500
2026-04-01	42.03	42.39	41.88	42.19	-0.12%	226,000
2026-03-31	41.43	42.26	41.38	42.24	+3.10%	256,600
2026-03-30	41.04	41.20	40.82	40.97	-0.65%	115,000
2026-03-27	41.54	41.54	41.17	41.24	-1.93%	214,100
2026-03-26	42.47	42.68	42.01	42.05	-1.80%	267,400
2026-03-25	42.73	42.99	42.65	42.82	+2.20%	121,200
2026-03-24	42.13	42.23	41.82	41.90	-2.58%	190,200
2026-03-23	42.79	43.53	42.78	43.01	+2.50%	245,900
2026-03-20	42.63	42.64	41.91	41.96	-1.94%	148,500
2026-03-19	42.54	42.96	42.43	42.79	-0.21%	123,600
2026-03-18	43.54	43.58	42.86	42.88	-1.92%	84,700
2026-03-17	43.86	43.91	43.72	43.72	-0.27%	108,800
2026-03-16	43.83	43.92	43.65	43.84	+1.58%	279,100
2026-03-13	43.43	43.63	43.09	43.16	-0.94%	221,000
2026-03-12	44.08	44.08	43.57	43.57	-1.74%	270,100
2026-03-11	44.56	44.68	44.33	44.34	-1.49%	197,300
2026-03-10	45.05	45.45	44.87	45.01	+0.00%	113,882
2026-03-09	44.53	45.24	44.28	45.01	-0.27%	214,051
2026-03-06	45.21	45.29	45.05	45.13	-1.05%	135,100
2026-03-05	45.69	45.85	45.13	45.61	-0.04%	140,400
2026-03-04	45.52	45.69	45.31	45.63	+0.44%	202,500
2026-03-03	45.07	45.48	44.52	45.43	-1.58%	197,100
2026-03-02	46.08	46.37	46.01	46.16	-2.18%	160,000
2026-02-27	47.07	47.20	46.96	47.19	-0.63%	144,700
2026-02-26	47.65	47.67	47.39	47.49	-0.29%	57,000
2026-02-25	47.78	47.79	47.56	47.63	-0.04%	191,200
2026-02-24	47.65	47.84	47.62	47.65	-0.25%	178,100
2026-02-23	48.05	48.19	47.70	47.77	-1.38%	132,200
2026-02-20	47.71	48.44	47.68	48.44	+2.17%	205,000
2026-02-19	47.42	47.47	47.30	47.41	-1.76%	91,800
2026-02-18	48.22	48.39	48.20	48.26	+0.06%	64,300
2026-02-17	48.11	48.28	47.98	48.23	+0.67%	112,600
2026-02-13	47.86	47.95	47.63	47.91	-0.27%	247,100
2026-02-12	48.45	48.45	48.00	48.04	-0.83%	149,700
2026-02-11	48.52	48.55	48.31	48.44	-0.60%	72,500
2026-02-10	48.62	48.76	48.57	48.73	+0.60%	143,900
2026-02-09	48.39	48.51	48.36	48.44	+0.06%	103,600
2026-02-06	48.16	48.42	48.14	48.41	+0.64%	106,900
2026-02-05	48.13	48.23	48.03	48.10	-0.74%	126,000
2026-02-04	48.39	48.47	48.20	48.46	+0.33%	213,900
2026-02-03	48.60	48.69	48.13	48.30	-0.17%	312,200
2026-02-02	46.74	48.63	46.64	48.38	+2.76%	654,800
2026-01-30	47.08	47.12	46.87	47.08	+0.09%	211,700
2026-01-29	47.13	47.15	46.72	47.04	+0.56%	220,900
2026-01-28	46.83	46.91	46.64	46.78	-0.87%	325,900
2026-01-27	47.17	47.22	47.10	47.19	+0.55%	270,700
2026-01-26	46.82	47.04	46.68	46.93	+0.47%	620,100
2026-01-23	46.58	46.78	46.51	46.71	-1.00%	187,600
2026-01-22	47.04	47.25	47.04	47.18	+0.47%	114,800
2026-01-21	46.82	47.06	46.75	46.96	-0.30%	121,200
2026-01-20	47.28	47.31	47.04	47.10	-1.83%	205,000
2026-01-16	47.98	48.04	47.87	47.98	-0.74%	75,900
2026-01-15	48.26	48.36	48.22	48.34	-0.14%	77,400
2026-01-14	48.21	48.42	48.21	48.41	+0.27%	133,200
2026-01-13	48.37	48.37	48.20	48.28	-0.72%	74,900
2026-01-12	48.41	48.68	48.41	48.63	+0.58%	114,800
2026-01-09	48.42	48.42	48.17	48.35	-0.84%	73,000
2026-01-08	48.73	48.79	48.66	48.76	-0.65%	52,500
2026-01-07	49.19	49.21	49.01	49.08	+0.16%	145,500
2026-01-06	49.19	49.26	48.98	49.00	-0.67%	186,900
2026-01-05	49.16	49.34	49.06	49.33	-0.30%	253,100
2026-01-02	49.54	49.54	49.30	49.48	+0.39%	120,000
2025-12-31	49.13	49.33	49.13	49.29	+0.78%	72,800
2025-12-30	49.03	49.09	48.89	48.91	+0.08%	520,200
2025-12-29	48.93	48.94	48.75	48.87	-0.51%	185,200
2025-12-26	49.13	49.14	49.01	49.12	-0.24%	88,800
2025-12-24	49.31	49.31	49.15	49.24	-0.44%	93,500
2025-12-23	49.18	49.46	49.15	49.46	+0.26%	151,600
2025-12-22	49.33	49.41	49.25	49.33	+0.08%	109,100
2025-12-19	49.06	49.63	48.99	49.29	+1.69%	164,600
2025-12-18	48.36	48.65	48.36	48.47	+0.69%	303,500
2025-12-17	48.26	48.33	48.11	48.14	+0.23%	140,500
2025-12-16	48.01	48.17	47.96	48.03	-8.13%	326,800
2025-12-15	52.41	52.44	52.24	52.28	-0.06%	80,300
2025-12-12	52.48	52.56	52.22	52.31	-0.87%	60,172
2025-12-11	52.51	52.81	52.44	52.77	+0.34%	90,372
2025-12-10	52.47	52.62	52.40	52.59	+0.31%	73,591
2025-12-09	52.47	52.55	52.40	52.43	+0.29%	70,546
2025-12-08	52.71	52.73	52.26	52.28	-1.60%	101,801
2025-12-05	53.14	53.25	53.12	53.13	+0.30%	34,412
2025-12-04	52.91	53.03	52.80	52.97	+0.84%	47,204
2025-12-03	52.62	52.70	52.45	52.53	-0.72%	59,528
2025-12-02	53.12	53.12	52.82	52.91	-0.77%	56,033
2025-12-01	53.47	53.47	53.27	53.32	-0.84%	81,335
2025-11-28	53.64	53.87	53.62	53.77	-0.09%	148,430
2025-11-26	53.66	53.90	53.65	53.82	+0.88%	54,714
2025-11-25	53.09	53.38	53.08	53.35	+0.04%	41,761
2025-11-24	53.24	53.45	53.24	53.33	+0.04%	88,573
2025-11-21	53.20	53.42	53.09	53.31	-0.78%	53,813
2025-11-20	54.02	54.13	53.70	53.73	-0.11%	119,920
2025-11-19	53.72	53.92	53.72	53.79	+0.43%	79,865
2025-11-18	53.35	53.62	53.32	53.56	+0.22%	73,238
2025-11-17	53.50	53.73	53.44	53.44	-0.15%	119,664
2025-11-14	53.19	53.60	53.19	53.52	+1.02%	146,941
2025-11-13	53.39	53.39	52.98	52.98	-0.82%	28,864
2025-11-12	53.30	53.45	53.30	53.42	-0.19%	87,899
2025-11-11	53.23	53.58	53.12	53.52	+1.17%	55,440
2025-11-10	52.80	52.94	52.75	52.90	+0.65%	89,020
2025-11-07	52.55	52.58	52.37	52.56	+0.06%	24,330
2025-11-06	52.75	52.75	52.36	52.53	-1.04%	76,962
2025-11-05	52.79	53.16	52.79	53.08	+0.55%	45,375
2025-11-04	52.72	52.91	52.70	52.79	-0.64%	47,792
2025-11-03	53.05	53.14	52.99	53.13	+0.28%	57,928
2025-10-31	53.01	53.11	52.82	52.98	-0.56%	90,928
2025-10-30	53.33	53.46	53.21	53.28	-0.62%	115,817
2025-10-29	53.81	53.88	53.50	53.61	-0.06%	153,030
2025-10-28	53.52	53.73	53.51	53.64	-0.26%	189,115
2025-10-27	53.66	53.80	53.63	53.78	+0.64%	173,738
2025-10-24	53.64	53.64	53.41	53.44	-0.45%	58,413
2025-10-23	53.71	53.80	53.57	53.68	-0.89%	77,551
2025-10-22	54.16	54.39	54.10	54.16	+1.58%	107,572
2025-10-21	53.48	53.49	53.30	53.32	-0.49%	53,761
2025-10-20	53.44	53.63	53.39	53.58	+0.51%	82,365
2025-10-17	53.20	53.42	53.16	53.31	+1.04%	87,619
2025-10-16	52.86	53.03	52.68	52.76	+0.46%	86,678
2025-10-15	52.29	52.54	52.26	52.52	+1.68%	78,020
2025-10-14	51.43	51.75	51.42	51.65	-0.25%	95,442
2025-10-13	51.74	51.92	51.64	51.78	+0.33%	41,268
2025-10-10	52.09	52.19	51.52	51.61	+0.08%	72,174
2025-10-09	51.69	51.69	51.52	51.57	+0.27%	27,808
2025-10-08	51.57	51.57	51.39	51.43	-0.45%	46,748
2025-10-07	51.69	51.74	51.56	51.66	+0.23%	94,456
2025-10-06	51.65	51.65	51.50	51.54	+0.72%	94,159
2025-10-03	51.23	51.27	51.11	51.17	+0.04%	87,811
2025-10-02	51.37	51.37	51.01	51.15	-0.21%	52,746
2025-10-01	51.29	51.44	51.22	51.26	+0.71%	59,099
2025-09-30	50.82	50.94	50.80	50.90	-0.16%	42,569
2025-09-29	51.10	51.14	50.95	50.98	-0.33%	117,819
2025-09-26	51.01	51.22	50.97	51.15	-0.25%	26,568
2025-09-25	51.34	51.36	51.11	51.28	-0.45%	52,950
2025-09-24	51.64	51.66	51.46	51.51	-0.41%	103,901
2025-09-23	51.84	51.86	51.61	51.72	-0.81%	66,335
2025-09-22	52.25	52.25	52.14	52.14	-0.70%	53,385
2025-09-19	52.57	52.62	52.41	52.51	+0.00%	54,835
2025-09-18	52.60	52.61	52.39	52.51	-0.53%	92,760
2025-09-17	52.73	53.05	52.66	52.79	+0.49%	89,373
2025-09-16	52.38	52.54	52.35	52.53	+0.84%	30,332
2025-09-15	52.04	52.11	52.02	52.09	+0.29%	59,437
2025-09-12	52.11	52.11	51.92	51.94	-0.12%	432,844
2025-09-11	51.86	52.03	51.83	52.00	+0.15%	65,106
2025-09-10	51.88	52.03	51.87	51.92	+0.72%	64,989
2025-09-09	51.59	51.72	51.52	51.55	-0.37%	37,218
2025-09-08	51.57	51.76	51.55	51.74	+0.84%	61,770
2025-09-05	51.50	51.56	51.29	51.31	-0.31%	66,395
2025-09-04	51.38	51.50	51.26	51.47	+0.06%	81,482
2025-09-03	51.35	51.44	51.24	51.44	+0.70%	121,062
2025-09-02	50.82	51.12	50.82	51.08	+0.35%	88,693
2025-08-29	50.92	50.95	50.81	50.90	-1.03%	74,224
2025-08-28	51.30	51.43	51.28	51.43	-0.16%	72,126
2025-08-27	51.30	51.52	51.24	51.51	-0.14%	125,970
2025-08-26	51.46	51.59	51.44	51.58	-0.96%	82,045
2025-08-25	52.29	52.34	52.07	52.08	-0.57%	73,749
2025-08-22	52.23	52.46	52.16	52.38	-0.30%	32,075
2025-08-21	52.56	52.62	52.43	52.54	-0.31%	55,966
2025-08-20	52.71	52.81	52.63	52.70	+0.20%	33,147
2025-08-19	52.59	52.68	52.53	52.60	+0.15%	72,320
2025-08-18	52.30	52.55	52.27	52.52	+1.37%	134,288
2025-08-15	51.65	51.81	51.65	51.81	+0.56%	40,677
2025-08-14	51.60	51.60	51.37	51.52	-0.48%	70,366
2025-08-13	51.71	51.84	51.71	51.77	+0.43%	86,198
2025-08-12	51.35	51.58	51.33	51.55	+0.25%	37,971
2025-08-11	51.42	51.49	51.35	51.42	+0.45%	69,273

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Apr (+3.27%). Worst month: Dec (-3.67%). Based on 5 years of daily data (2022–2026).

Jan-2.00%
Feb-2.11%
Mar-0.62%
Apr+3.27%
May+0.03%
Jun+2.44%
Jul-0.18%
Aug-0.83%
Sep+0.67%
Oct-0.23%
Nov+2.85%
Dec-3.67%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is iShares India 50 ETF's (INDY) latest close?

44.28 on 2026-08-07, from the Closelook data lake's daily price record.

What is INDY's 52-week high and low?

54.39 high and 40.82 low over the trailing 52 weeks, as of 2026-08-07.

What is iShares India 50 ETF's strongest and weakest month historically?

Historically, INDY's strongest calendar month has been Apr (average +3.27%) and its weakest Dec (average -3.67%), 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.