iShares India 50 ETF (INDY)

INDY
🏛️ 美国 →
51.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 51.01 51.22 50.97 51.15 0.0M
2025-09-25 51.34 51.36 51.11 51.28 0.1M
2025-09-24 51.64 51.66 51.46 51.51 0.1M
2025-09-23 51.84 51.86 51.61 51.72 0.1M
2025-09-22 52.25 52.25 52.14 52.14 0.1M
2025-09-19 52.57 52.62 52.41 52.51 0.1M
2025-09-18 52.60 52.61 52.39 52.51 0.1M
2025-09-17 52.73 53.05 52.67 52.79 0.1M
2025-09-16 52.38 52.54 52.35 52.53 0.0M
2025-09-15 52.04 52.11 52.02 52.09 0.1M
2025-09-12 52.11 52.11 51.92 51.94 0.4M
2025-09-11 51.86 52.03 51.83 52.00 0.1M
2025-09-10 51.88 52.03 51.87 51.92 0.1M
2025-09-09 51.59 51.72 51.52 51.55 0.0M
2025-09-08 51.57 51.76 51.55 51.74 0.1M
2025-09-05 51.50 51.56 51.29 51.31 0.1M
2025-09-04 51.38 51.50 51.26 51.47 0.1M
2025-09-03 51.35 51.44 51.24 51.44 0.1M
2025-09-02 50.82 51.12 50.82 51.08 0.1M
2025-08-29 50.92 50.95 50.81 50.90 0.1M
2025-08-28 51.30 51.43 51.28 51.43 0.1M
2025-08-27 51.30 51.52 51.24 51.51 0.1M
2025-08-26 51.46 51.59 51.44 51.58 0.1M
2025-08-25 52.29 52.35 52.07 52.08 0.1M
2025-08-22 52.23 52.46 52.16 52.38 0.0M
2025-08-21 52.56 52.62 52.43 52.54 0.1M
2025-08-20 52.71 52.81 52.63 52.71 0.0M
2025-08-19 52.59 52.68 52.54 52.60 0.1M
2025-08-18 52.30 52.55 52.27 52.52 0.1M
2025-08-15 51.65 51.81 51.65 51.81 0.0M
2025-08-14 51.60 51.60 51.37 51.52 0.1M
2025-08-13 51.71 51.84 51.71 51.77 0.1M
2025-08-12 51.35 51.58 51.33 51.55 0.0M
2025-08-11 51.42 51.49 51.35 51.42 0.1M
2025-08-08 51.26 51.28 51.12 51.19 0.1M
2025-08-07 51.75 51.84 51.57 51.59 0.1M
2025-08-06 51.50 51.52 51.08 51.31 0.2M
2025-08-05 51.52 51.68 51.41 51.43 0.1M
2025-08-04 51.84 51.87 51.37 51.49 0.1M
2025-08-01 51.81 51.89 51.66 51.77 0.2M
2025-07-31 51.81 51.84 51.62 51.66 0.1M
2025-07-30 51.71 51.83 51.56 51.61 0.1M
2025-07-29 52.31 52.39 52.18 52.32 0.1M
2025-07-28 52.32 52.32 52.07 52.15 0.1M
2025-07-25 52.54 52.67 52.45 52.63 0.0M
2025-07-24 53.08 53.08 52.81 52.82 0.1M
2025-07-23 53.23 53.50 53.23 53.39 0.0M
2025-07-22 53.13 53.25 53.02 53.21 0.1M
2025-07-21 53.19 53.47 53.16 53.30 0.1M
2025-07-18 53.19 53.19 52.97 53.02 0.3M
2025-07-17 53.20 53.47 53.17 53.43 0.1M
2025-07-16 53.50 53.75 53.47 53.74 0.1M
2025-07-15 53.77 53.78 53.46 53.46 0.1M
2025-07-14 53.40 53.60 53.39 53.54 0.1M
2025-07-11 53.65 53.72 53.59 53.60 0.1M
2025-07-10 53.98 53.98 53.86 53.94 0.0M
2025-07-09 54.31 54.35 54.20 54.34 0.1M
2025-07-08 54.35 54.40 54.26 54.34 0.0M
2025-07-07 54.18 54.29 53.97 54.05 0.1M
2025-07-03 54.29 54.48 54.29 54.46 0.0M
2025-07-02 54.15 54.34 54.15 54.31 0.1M
2025-07-01 54.49 54.57 54.41 54.48 0.2M
2025-06-30 54.39 54.40 54.22 54.38 0.2M
2025-06-27 54.73 54.87 54.67 54.73 0.1M
2025-06-26 54.49 54.61 54.39 54.54 0.3M
2025-06-25 53.83 53.87 53.71 53.79 0.1M
2025-06-24 53.39 53.71 53.39 53.65 0.1M
2025-06-23 52.66 53.19 52.66 53.19 0.0M
2025-06-20 53.14 53.23 52.91 52.91 0.1M
2025-06-18 52.72 52.80 52.59 52.62 0.1M
2025-06-17 53.01 53.05 52.68 52.72 0.1M
2025-06-16 53.28 53.59 53.28 53.34 0.1M
2025-06-13 52.92 53.07 52.79 52.87 0.1M
2025-06-12 53.53 53.70 53.49 53.65 0.1M
2025-06-11 54.12 54.20 54.03 54.03 0.1M
2025-06-10 53.99 54.03 53.90 53.99 0.1M
2025-06-09 53.86 53.99 53.77 53.90 0.1M
2025-06-06 53.71 53.80 53.70 53.75 0.1M
2025-06-05 53.26 53.29 53.09 53.12 0.1M
2025-06-04 52.95 52.99 52.86 52.86 0.1M
2025-06-03 52.92 52.99 52.82 52.94 0.0M
2025-06-02 53.37 53.54 53.26 53.52 0.0M
2025-05-30 53.30 53.46 53.20 53.36 0.0M
2025-05-29 53.45 53.55 53.35 53.51 0.1M
2025-05-28 53.35 53.39 53.19 53.31 0.1M
2025-05-27 53.54 53.57 53.30 53.52 0.1M
2025-05-23 53.33 53.75 53.24 53.66 0.1M
2025-05-22 52.85 52.93 52.57 52.79 0.1M
2025-05-21 53.10 53.43 53.10 53.11 0.1M
2025-05-20 53.27 53.39 53.17 53.28 0.1M
2025-05-19 53.57 53.91 53.57 53.84 0.1M
2025-05-16 53.54 53.91 53.54 53.80 0.1M
2025-05-15 53.85 54.03 53.82 54.00 0.1M
2025-05-14 53.18 53.29 53.06 53.12 0.3M
2025-05-13 53.14 53.46 53.00 53.37 0.1M
2025-05-12 53.62 54.00 53.54 53.70 0.1M
2025-05-09 52.40 52.40 51.79 51.94 0.1M
2025-05-08 52.02 52.09 51.05 51.31 0.2M
2025-05-07 53.04 53.05 52.73 52.73 0.1M
2025-05-06 53.43 53.45 53.20 53.22 0.2M
2025-05-05 53.52 53.79 53.46 53.59 0.2M
2025-05-02 53.49 53.60 53.26 53.32 0.2M
2025-05-01 53.18 53.22 52.85 52.89 0.0M
2025-04-30 52.80 53.00 52.65 52.92 0.1M
2025-04-29 52.66 52.88 52.58 52.83 0.1M
2025-04-28 52.59 52.89 52.44 52.56 0.1M
2025-04-25 52.31 52.31 51.95 52.22 0.2M
2025-04-24 52.53 52.88 52.31 52.80 0.1M
2025-04-23 52.76 52.76 52.26 52.28 0.2M
2025-04-22 52.75 52.94 52.62 52.69 0.4M
2025-04-21 52.29 52.52 52.10 52.35 0.6M
2025-04-17 51.67 51.98 51.47 51.72 0.3M
2025-04-16 50.63 50.89 50.39 50.55 0.3M
2025-04-15 50.50 50.66 50.37 50.37 0.1M
2025-04-14 50.23 50.60 50.10 50.23 0.1M
2025-04-11 49.52 50.07 49.32 49.98 0.1M
2025-04-10 49.73 49.78 48.96 49.53 0.1M
2025-04-09 48.05 50.52 47.94 50.09 0.1M
2025-04-08 49.13 49.35 48.15 48.44 0.2M
2025-04-07 48.12 48.83 47.94 48.61 0.2M
2025-04-04 49.19 49.26 48.49 48.57 0.2M
2025-04-03 50.24 50.50 50.23 50.28 0.1M
2025-04-02 50.52 50.82 50.52 50.76 0.1M
2025-04-01 50.18 50.45 50.15 50.36 0.0M
2025-03-31 50.47 50.83 50.43 50.77 0.1M
2025-03-28 51.00 51.12 50.63 50.65 0.1M
2025-03-27 51.03 51.15 51.00 51.06 0.1M
2025-03-26 50.88 50.97 50.67 50.76 0.1M
2025-03-25 51.22 51.40 51.18 51.32 0.1M
2025-03-24 51.14 51.30 51.11 51.30 0.2M
2025-03-21 50.24 50.47 50.24 50.44 0.1M
2025-03-20 49.52 49.86 49.51 49.77 0.1M
2025-03-19 49.50 49.72 49.43 49.71 0.1M
2025-03-18 49.08 49.18 48.95 49.10 0.2M
2025-03-17 48.58 48.84 48.56 48.83 0.1M
2025-03-14 48.21 48.30 48.20 48.27 0.0M
2025-03-13 47.84 48.03 47.84 47.91 0.8M
2025-03-12 48.01 48.13 47.91 48.05 0.7M
2025-03-11 48.05 48.10 47.80 48.03 0.8M
2025-03-10 47.85 47.86 47.58 47.72 1.0M
2025-03-07 48.13 48.27 47.87 48.19 1.5M
2025-03-06 48.09 48.27 47.99 48.01 1.5M
2025-03-05 47.73 48.12 47.73 48.09 1.1M
2025-03-04 47.23 47.35 46.93 47.15 0.1M
2025-03-03 47.50 47.67 47.14 47.23 0.1M
2025-02-28 47.27 47.57 47.15 47.57 0.1M
2025-02-27 48.07 48.13 47.83 47.84 0.1M
2025-02-26 48.28 48.48 48.21 48.29 0.1M
2025-02-25 48.33 48.53 48.24 48.50 0.1M
2025-02-24 48.45 48.51 48.35 48.43 0.1M
2025-02-21 49.00 49.00 48.52 48.54 0.1M
2025-02-20 49.21 49.35 49.06 49.28 0.0M
2025-02-19 48.98 49.12 48.91 49.06 0.1M
2025-02-18 49.03 49.17 49.02 49.12 0.1M
2025-02-14 49.26 49.33 49.10 49.10 0.0M
2025-02-13 49.26 49.67 49.18 49.60 0.1M
2025-02-12 49.13 49.33 49.02 49.18 0.0M
2025-02-11 49.40 49.48 49.31 49.45 0.1M
2025-02-10 49.48 49.68 49.48 49.66 0.0M
2025-02-07 49.71 49.78 49.35 49.38 0.1M
2025-02-06 49.88 49.93 49.81 49.85 0.0M
2025-02-05 50.13 50.24 50.07 50.15 0.1M
2025-02-04 50.34 50.49 50.33 50.41 0.1M
2025-02-03 49.76 49.98 49.62 49.85 0.1M
2025-01-31 50.30 50.31 50.01 50.01 0.1M
2025-01-30 49.87 50.03 49.82 49.99 0.1M
2025-01-29 49.61 49.65 49.43 49.51 0.5M
2025-01-28 49.27 49.45 49.22 49.42 0.1M
2025-01-27 49.20 49.29 49.13 49.26 0.1M
2025-01-24 49.69 49.74 49.57 49.65 0.2M
2025-01-23 49.75 49.93 49.72 49.86 0.1M
2025-01-22 49.63 49.70 49.51 49.56 0.1M
2025-01-21 49.64 49.65 49.45 49.61 0.1M
2025-01-17 49.61 49.90 49.61 49.71 0.0M
2025-01-16 49.91 50.00 49.72 49.79 0.1M
2025-01-15 50.02 50.13 49.99 49.99 0.1M
2025-01-14 49.66 49.79 49.57 49.68 0.1M
2025-01-13 49.42 49.63 49.39 49.56 0.1M
2025-01-10 50.15 50.42 49.80 49.83 0.1M
2025-01-08 50.75 50.79 50.60 50.74 0.0M
2025-01-07 51.14 51.14 50.72 50.72 0.1M
2025-01-06 51.10 51.10 50.80 50.81 0.1M
2025-01-03 51.49 51.59 51.38 51.47 0.0M
2025-01-02 51.86 51.89 51.52 51.60 0.1M