Skip to main content

India Invesco ETF (NY: PIN )

29.72 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 29.84 29.95 29.72 29.72 24,644 -0.01(-0.03%)
Jul 11, 2024 29.74 29.82 29.71 29.73 23,954 +0.02(+0.07%)
Jul 10, 2024 29.71 29.71 29.50 29.71 31,159 -0.05(-0.16%)
Jul 09, 2024 29.75 29.84 29.70 29.76 22,234 +0.11(+0.36%)
Jul 08, 2024 29.74 29.78 29.64 29.65 44,907 -0.13(-0.44%)
Jul 05, 2024 29.73 29.78 29.58 29.78 34,884 +0.11(+0.37%)
Jul 03, 2024 29.58 29.75 29.58 29.67 25,453 +0.20(+0.68%)
Jul 02, 2024 29.50 29.59 29.45 29.47 55,697 +0.01(+0.03%)
Jul 01, 2024 29.38 29.56 29.34 29.46 25,191 +0.23(+0.79%)
Jun 28, 2024 29.27 29.38 29.22 29.23 77,309 -0.07(-0.24%)
Jun 27, 2024 29.30 29.36 29.28 29.30 26,009 +0.30(+1.03%)
Jun 26, 2024 29.02 29.02 28.90 29.00 20,308 +0.11(+0.38%)
Jun 25, 2024 28.99 29.00 28.89 28.89 44,208 -0.09(-0.29%)
Jun 24, 2024 28.89 29.06 28.89 28.98 65,187 +0.33(+1.13%)
Jun 21, 2024 28.79 28.79 28.64 28.65 20,939 -0.14(-0.49%)
Jun 20, 2024 28.94 28.94 28.70 28.79 83,296 -0.39(-1.34%)
Jun 18, 2024 29.05 29.18 29.00 29.18 38,308 +0.09(+0.31%)
Jun 17, 2024 29.01 29.10 28.91 29.09 32,813 +0.08(+0.28%)
Jun 14, 2024 28.82 29.05 28.81 29.01 22,077 +0.35(+1.22%)
Jun 13, 2024 28.75 28.80 28.60 28.66 92,614 -0.06(-0.21%)
Jun 12, 2024 28.70 28.82 28.64 28.72 48,462 +0.28(+0.98%)
Jun 11, 2024 28.38 28.44 28.28 28.44 29,527 +0.06(+0.21%)
Jun 10, 2024 28.37 28.41 28.29 28.38 191,492 +0.14(+0.50%)
Jun 07, 2024 28.29 28.36 28.20 28.24 40,485 +0.31(+1.11%)
Jun 06, 2024 28.05 28.05 27.84 27.93 80,222 +0.33(+1.20%)
Jun 05, 2024 27.38 27.66 27.30 27.60 92,616 +0.79(+2.95%)
Jun 04, 2024 26.85 26.91 26.50 26.81 113,227 -1.77(-6.19%)
Jun 03, 2024 28.56 28.61 28.41 28.58 75,720 +0.95(+3.44%)
May 31, 2024 27.64 27.64 27.50 27.63 36,630 +0.03(+0.11%)
May 30, 2024 27.62 27.65 27.50 27.60 26,549 -0.18(-0.65%)
May 29, 2024 27.80 28.17 27.60 27.78 23,877 -0.15(-0.54%)
May 28, 2024 28.21 28.21 27.86 27.93 61,015 -0.35(-1.24%)
May 24, 2024 28.22 28.30 28.18 28.28 39,150 +0.23(+0.82%)
May 23, 2024 28.16 28.23 28.00 28.05 40,317 +0.27(+0.97%)
May 22, 2024 27.86 27.88 27.76 27.78 28,519 +0.05(+0.18%)
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%)
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.