India Invesco ETF (NY: PIN )

25.84 USD -0.26 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 25.87 25.96 25.71 25.84 22,390 -0.26(-1.00%)
Jun 16, 2021 26.20 26.30 25.86 26.10 7,843 -0.13(-0.50%)
Jun 15, 2021 26.35 26.35 26.20 26.23 6,851 -0.17(-0.64%)
Jun 14, 2021 26.39 26.49 26.39 26.40 30,356 -0.01(-0.04%)
Jun 11, 2021 26.43 26.43 26.30 26.41 6,333 +0.03(+0.13%)
Jun 10, 2021 26.31 26.42 26.28 26.38 10,538 +0.17(+0.67%)
Jun 09, 2021 26.14 26.28 26.10 26.20 6,392 -0.11(-0.42%)
Jun 08, 2021 26.34 26.34 26.08 26.31 5,514 +0.01(+0.04%)
Jun 07, 2021 26.28 26.30 26.21 26.30 7,591 +0.01(+0.04%)
Jun 04, 2021 26.20 26.39 26.11 26.29 7,921 +0.25(+0.96%)
Jun 03, 2021 26.01 26.07 25.99 26.04 6,931 +0.01(+0.04%)
Jun 02, 2021 25.92 26.08 25.92 26.03 8,887 +0.15(+0.56%)
Jun 01, 2021 25.88 25.93 25.77 25.88 22,942 +0.18(+0.69%)
May 28, 2021 25.67 25.75 25.67 25.71 6,756 +0.02(+0.07%)
May 27, 2021 25.60 25.75 25.58 25.69 15,831 +0.11(+0.43%)
May 26, 2021 25.41 25.58 25.30 25.58 11,651 +0.36(+1.43%)
May 25, 2021 25.32 25.36 25.11 25.22 9,428 -0.00(-0.01%)
May 24, 2021 25.21 25.30 25.20 25.22 10,414 +0.22(+0.89%)
May 21, 2021 25.22 25.22 24.98 25.00 7,313 -0.10(-0.40%)
May 20, 2021 24.99 25.17 24.97 25.10 16,197 +0.08(+0.32%)
May 19, 2021 24.90 25.05 24.89 25.02 6,562 +0.05(+0.20%)
May 18, 2021 25.07 25.16 24.97 24.97 11,010 +0.10(+0.39%)
May 17, 2021 24.75 24.94 24.75 24.87 10,249 +0.17(+0.70%)
May 14, 2021 24.67 24.80 24.60 24.70 23,414 +0.26(+1.06%)
May 13, 2021 24.35 24.55 24.35 24.44 9,224 +0.25(+1.05%)
May 12, 2021 24.51 24.61 24.16 24.19 22,310 -0.62(-2.51%)
May 11, 2021 24.58 24.87 24.58 24.81 37,463 +0.12(+0.49%)
May 10, 2021 24.87 24.87 24.66 24.69 9,486 -0.18(-0.72%)
May 07, 2021 24.74 24.90 24.65 24.87 14,878 +0.32(+1.30%)
May 06, 2021 24.39 24.55 24.39 24.55 31,543 +0.32(+1.32%)
May 05, 2021 24.21 24.25 24.10 24.23 19,881 +0.23(+0.96%)
May 04, 2021 23.88 24.00 23.71 24.00 49,042 -0.14(-0.58%)
May 03, 2021 24.14 24.21 24.03 24.14 98,724 +0.32(+1.34%)
Apr 30, 2021 23.99 24.01 23.80 23.82 32,700 -0.36(-1.49%)
Apr 29, 2021 24.23 24.23 24.02 24.18 48,850 +0.08(+0.33%)
Apr 28, 2021 24.09 24.17 23.97 24.10 18,609 +0.31(+1.30%)
Apr 27, 2021 23.81 23.84 23.67 23.79 44,845 +0.28(+1.19%)
Apr 26, 2021 23.47 23.57 23.39 23.51 104,381 +0.17(+0.73%)
Apr 23, 2021 23.38 23.41 23.21 23.34 278,900 +0.14(+0.60%)
Apr 22, 2021 23.47 23.47 23.04 23.20 41,678 +0.10(+0.43%)
Apr 21, 2021 22.87 23.11 22.76 23.10 48,735 +0.16(+0.68%)
Apr 20, 2021 23.26 23.33 22.80 22.95 133,024 -0.48(-2.03%)
Apr 19, 2021 23.49 23.50 23.28 23.42 55,100 -0.48(-2.01%)
Apr 16, 2021 23.96 23.96 23.75 23.90 61,300 +0.14(+0.59%)
Apr 15, 2021 23.74 23.88 23.58 23.76 37,333 +0.11(+0.47%)
Apr 14, 2021 23.78 23.82 23.58 23.65 45,595 +0.31(+1.33%)
Apr 13, 2021 23.38 23.43 23.24 23.34 52,552 +0.05(+0.21%)
Apr 12, 2021 23.47 23.47 23.17 23.29 58,169 -0.95(-3.92%)
Apr 09, 2021 24.28 24.38 24.17 24.24 55,400 -0.11(-0.45%)
Apr 08, 2021 24.50 24.50 24.29 24.35 64,236 +0.03(+0.12%)
Apr 07, 2021 24.39 24.43 24.20 24.32 142,419 -0.24(-0.98%)
Apr 06, 2021 24.54 24.63 24.53 24.56 87,118 +0.00(+0.00%)
Apr 05, 2021 24.55 24.56 24.40 24.56 18,807 -0.12(-0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.