Skip to main content

India Invesco ETF (NY: PIN )

27.88 +0.15 (+0.54%)
Streaming Delayed Price Updated: 9:44 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 27.78 27.90 27.73 27.73 37,371 +0.00(+0.00%)
May 20, 2024 27.72 27.80 27.61 27.73 51,286 +0.11(+0.40%)
May 17, 2024 27.52 27.67 27.49 27.62 32,935 +0.36(+1.32%)
May 16, 2024 27.38 27.49 27.26 27.26 33,148 +0.01(+0.04%)
May 15, 2024 27.22 27.31 27.12 27.25 27,707 +0.02(+0.07%)
May 14, 2024 27.15 27.30 27.09 27.23 18,892 +0.28(+1.04%)
May 13, 2024 27.03 27.03 26.92 26.95 24,102 +0.29(+1.09%)
May 10, 2024 26.82 26.82 26.62 26.66 42,599 -0.09(-0.34%)
May 09, 2024 26.75 26.76 26.59 26.75 96,716 -0.21(-0.78%)
May 08, 2024 26.95 27.05 26.95 26.96 17,210 -0.03(-0.11%)
May 07, 2024 26.98 27.01 26.82 26.99 49,577 -0.24(-0.88%)
May 06, 2024 27.24 27.24 27.10 27.23 111,628 -0.17(-0.62%)
May 03, 2024 27.54 27.54 27.31 27.40 56,294 -0.09(-0.33%)
May 02, 2024 27.39 27.66 27.23 27.49 78,458 +0.30(+1.10%)
May 01, 2024 27.14 27.26 27.06 27.19 46,819 +0.05(+0.18%)
Apr 30, 2024 27.24 27.26 27.06 27.14 39,468 -0.13(-0.48%)
Apr 29, 2024 27.18 27.27 27.13 27.27 29,701 +0.15(+0.55%)
Apr 26, 2024 27.09 27.24 27.07 27.12 25,441 -0.07(-0.26%)
Apr 25, 2024 27.03 27.21 26.88 27.19 24,906 +0.16(+0.59%)
Apr 24, 2024 27.05 27.07 26.96 27.03 16,493 +0.01(+0.04%)
Apr 23, 2024 26.94 27.03 26.91 27.02 34,827 +0.18(+0.67%)
Apr 22, 2024 26.88 26.98 26.80 26.84 61,991 +0.13(+0.49%)
Apr 19, 2024 26.68 26.78 26.68 26.71 45,280 +0.21(+0.79%)
Apr 18, 2024 26.52 26.63 26.43 26.50 674,108 -0.07(-0.26%)
Apr 17, 2024 26.67 26.67 26.51 26.57 25,135 -0.04(-0.15%)
Apr 16, 2024 26.60 26.69 26.52 26.61 24,978 +0.01(+0.04%)
Apr 15, 2024 26.79 26.86 26.57 26.60 28,472 -0.16(-0.60%)
Apr 12, 2024 26.93 27.00 26.76 26.76 34,030 -0.37(-1.36%)
Apr 11, 2024 27.05 27.23 26.98 27.13 39,064 +0.04(+0.15%)
Apr 10, 2024 27.05 27.13 26.92 27.09 34,950 -0.14(-0.51%)
Apr 09, 2024 27.23 27.25 27.10 27.23 53,085 +0.00(+0.00%)
Apr 08, 2024 27.25 27.36 27.22 27.23 200,728 +0.11(+0.41%)
Apr 05, 2024 27.02 27.13 26.97 27.12 31,638 +0.22(+0.82%)
Apr 04, 2024 26.98 27.12 26.90 26.90 158,877 -0.05(-0.19%)
Apr 03, 2024 26.82 26.97 26.81 26.95 70,248 +0.14(+0.52%)
Apr 02, 2024 26.84 26.90 26.78 26.81 20,302 +0.07(+0.26%)
Apr 01, 2024 26.84 26.95 26.70 26.74 37,600 +0.01(+0.04%)
Mar 28, 2024 26.63 26.75 26.58 26.73 123,959 +0.27(+1.02%)
Mar 27, 2024 26.50 26.50 26.41 26.46 38,188 +0.22(+0.84%)
Mar 26, 2024 26.36 26.36 26.23 26.24 93,710 -0.01(-0.04%)
Mar 25, 2024 26.21 26.26 26.06 26.25 31,600 +0.11(+0.42%)
Mar 22, 2024 26.31 26.31 26.09 26.14 52,620 -0.11(-0.42%)
Mar 21, 2024 26.33 26.36 26.18 26.25 109,702 +0.17(+0.65%)
Mar 20, 2024 26.05 26.18 26.00 26.08 128,841 +0.04(+0.15%)
Mar 19, 2024 26.15 26.18 26.01 26.04 111,670 -0.29(-1.10%)
Mar 18, 2024 26.42 26.48 26.25 26.33 30,118 +0.08(+0.30%)
Mar 15, 2024 26.41 26.47 26.25 26.25 36,151 -0.09(-0.32%)
Mar 14, 2024 26.45 26.55 26.25 26.34 106,103 +0.14(+0.52%)
Mar 13, 2024 26.33 26.33 26.08 26.20 106,107 -0.64(-2.38%)
Mar 12, 2024 26.94 26.96 26.81 26.84 53,899 -0.11(-0.41%)
Mar 11, 2024 27.06 27.06 26.92 26.95 32,659 -0.27(-0.99%)
Mar 08, 2024 27.30 27.34 27.19 27.22 69,815 -0.04(-0.14%)
Mar 07, 2024 27.20 27.27 27.13 27.26 42,142 +0.16(+0.59%)
Mar 06, 2024 27.10 27.13 27.00 27.10 43,085 +0.15(+0.56%)
Mar 05, 2024 27.09 27.09 26.95 26.95 46,118 -0.10(-0.37%)
Mar 04, 2024 27.09 27.10 27.00 27.05 49,757 -0.03(-0.11%)
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.