BATS
Datos históricos de iShares MSCI India ETF
iShares MSCI India ETF · INDA
$46.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:58 UTC
- Variación en el periodo
- −12.77%
- Máximo
- US$55.50
- 22 de octubre de 2025
- Mínimo
- US$45.21
- 30 de marzo de 2026
- Volumen medio diario
- 6.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.95 | 46.05 | 45.90 | 46.03 | +1.03% | 3.24 M |
| 8 oct 2026 | 45.54 | 45.60 | 45.35 | 45.56 | −1.19% | 6.8 M |
| 7 oct 2026 | 45.97 | 46.18 | 45.89 | 46.11 | −1.33% | 5.59 M |
| 6 oct 2026 | 46.87 | 46.91 | 46.70 | 46.73 | +0.34% | 4.51 M |
| 5 oct 2026 | 46.38 | 46.61 | 46.38 | 46.57 | +0.11% | 4.09 M |
| 2 oct 2026 | 46.63 | 46.79 | 46.44 | 46.52 | +0.35% | 4.32 M |
| 1 oct 2026 | 46.41 | 46.57 | 46.19 | 46.36 | −0.69% | 5.04 M |
| 30 sep 2026 | 46.71 | 46.75 | 46.62 | 46.68 | −0.55% | 4.94 M |
| 29 sep 2026 | 46.93 | 46.98 | 46.80 | 46.94 | −0.32% | 4.49 M |
| 28 sep 2026 | 47.11 | 47.23 | 46.98 | 47.09 | −1.61% | 4.49 M |
| 25 sep 2026 | 47.82 | 47.93 | 47.66 | 47.86 | +0.63% | 3.17 M |
| 24 sep 2026 | 47.62 | 47.79 | 47.48 | 47.56 | −1.02% | 4.48 M |
| 23 sep 2026 | 48.35 | 48.39 | 48.00 | 48.05 | −0.50% | 4.52 M |
| 22 sep 2026 | 48.34 | 48.47 | 48.20 | 48.29 | −0.43% | 5.06 M |
| 21 sep 2026 | 48.31 | 48.53 | 48.29 | 48.50 | +1.00% | 3.26 M |
| 18 sep 2026 | 48.06 | 48.10 | 47.95 | 48.02 | +0.02% | 8.56 M |
| 17 sep 2026 | 48.03 | 48.14 | 48.00 | 48.01 | +1.16% | 4.12 M |
| 16 sep 2026 | 47.72 | 47.86 | 47.31 | 47.46 | −0.27% | 8.45 M |
| 15 sep 2026 | 47.78 | 47.81 | 47.56 | 47.59 | −1.73% | 7.66 M |
| 14 sep 2026 | 48.16 | 48.58 | 48.15 | 48.43 | −0.29% | 4.56 M |
| 11 sep 2026 | 48.53 | 48.59 | 48.38 | 48.57 | +0.96% | 4.12 M |
| 10 sep 2026 | 48.28 | 48.30 | 48.05 | 48.11 | −1.15% | 3.91 M |
| 9 sep 2026 | 48.84 | 48.86 | 48.63 | 48.67 | −0.86% | 4.38 M |
| 8 sep 2026 | 49.36 | 49.41 | 49.08 | 49.09 | −1.64% | 7.72 M |
| 4 sep 2026 | 49.84 | 49.99 | 49.80 | 49.91 | −0.02% | 3.95 M |
| 3 sep 2026 | 49.81 | 49.96 | 49.74 | 49.92 | −0.10% | 2.9 M |
| 2 sep 2026 | 50.02 | 50.02 | 49.86 | 49.97 | +0.79% | 4.98 M |
| 1 sep 2026 | 49.56 | 49.83 | 49.51 | 49.58 | −0.24% | 6.29 M |
| 31 ago 2026 | 49.87 | 49.87 | 49.61 | 49.70 | +0.28% | 5.49 M |
| 28 ago 2026 | 49.71 | 49.85 | 49.45 | 49.56 | +0.06% | 3.36 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.