Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ipath Etns Linked To The MSCI India TR (OP: INPTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 84.28 84.28 84.28 84.28 300 +0.37(+0.44%)
Mar 28, 2019 83.71 83.91 83.71 83.91 427 +1.06(+1.28%)
Mar 27, 2019 82.60 83.05 82.60 82.85 400 -2.37(-2.78%)
Mar 25, 2019 85.22 85.22 85.22 0 -1.63(-1.88%)
Mar 22, 2019 86.85 86.85 86.85 124 +0.00(+0.00%)
Mar 21, 2019 86.85 86.85 86.85 86.85 641 +1.26(+1.47%)
Mar 20, 2019 85.50 86.50 85.50 85.59 450 +0.94(+1.11%)
Mar 19, 2019 86.75 86.75 84.65 84.65 369 +0.15(+0.18%)
Mar 18, 2019 85.00 85.00 84.50 84.50 345 -1.55(-1.80%)
Mar 15, 2019 86.01 86.05 85.25 86.05 2,400 +3.30(+3.99%)
Mar 14, 2019 82.65 84.75 82.65 82.75 1,241 -2.00(-2.36%)
Mar 13, 2019 84.75 84.75 84.75 84.75 217 +2.08(+2.52%)
Mar 12, 2019 82.30 82.67 82.30 82.67 569 -0.33(-0.40%)
Mar 11, 2019 83.00 83.00 83.00 83.00 577 +1.50(+1.84%)
Mar 08, 2019 79.83 81.50 79.83 81.50 6,800 +1.00(+1.24%)
Mar 07, 2019 80.23 81.75 80.23 80.50 1,034 -1.85(-2.25%)
Mar 06, 2019 81.25 82.38 81.25 82.35 1,315 +1.46(+1.80%)
Mar 05, 2019 80.56 81.00 80.56 80.89 1,386 +2.39(+3.04%)
Mar 04, 2019 79.05 79.05 77.60 78.50 1,427 -0.79(-1.00%)
Mar 01, 2019 80.00 80.56 79.29 79.29 4,700 +2.94(+3.85%)
Feb 28, 2019 79.00 79.25 76.30 76.35 3,161 -2.15(-2.74%)
Feb 27, 2019 75.82 78.69 75.82 78.50 1,272 +2.00(+2.61%)
Feb 26, 2019 76.01 79.10 76.01 76.50 845 -1.85(-2.36%)
Feb 25, 2019 78.10 80.00 78.10 78.35 881 +1.34(+1.74%)
Feb 22, 2019 77.01 77.01 77.01 53 +0.00(+0.00%)
Feb 21, 2019 77.50 78.95 77.01 77.01 663 -0.74(-0.95%)
Feb 20, 2019 77.00 78.99 76.57 77.75 1,464 +1.76(+2.32%)
Feb 19, 2019 76.75 76.75 75.99 75.99 338 -1.01(-1.31%)
Feb 15, 2019 75.17 77.50 75.17 77.00 4,100 -1.61(-2.05%)
Feb 14, 2019 78.61 78.61 78.61 78.61 436 +0.11(+0.14%)
Feb 13, 2019 78.50 78.50 78.50 78.50 270 -0.82(-1.03%)
Feb 12, 2019 79.50 79.50 79.32 79.32 1,903 -0.18(-0.23%)
Feb 11, 2019 79.70 79.70 79.50 79.50 301 -1.00(-1.24%)
Feb 08, 2019 80.50 80.50 80.50 80.50 400 +0.00(+0.00%)
Feb 07, 2019 81.00 81.00 80.50 80.50 946 +0.00(+0.00%)
Feb 06, 2019 78.79 80.95 78.79 80.50 1,672 +1.25(+1.58%)
Feb 05, 2019 79.32 80.00 78.61 79.25 2,816 +0.64(+0.81%)
Feb 04, 2019 79.60 79.60 78.61 78.61 301 -1.09(-1.37%)
Feb 01, 2019 80.00 80.00 79.70 79.70 2,300 -0.59(-0.73%)
Jan 31, 2019 77.00 80.50 76.13 80.29 7,597 +3.29(+4.27%)
Jan 30, 2019 74.87 77.00 74.87 77.00 522 +2.12(+2.83%)
Jan 29, 2019 77.69 77.88 74.88 74.88 64,098 -1.67(-2.18%)
Jan 28, 2019 76.01 76.55 76.01 76.55 23,575 -0.46(-0.60%)
Jan 25, 2019 77.01 77.01 77.01 77.01 200 -1.00(-1.28%)
Jan 24, 2019 78.01 78.01 78.01 78.01 491 -0.06(-0.08%)
Jan 23, 2019 78.05 79.00 78.05 78.07 300 -0.93(-1.18%)
Jan 22, 2019 75.98 79.00 75.98 79.00 514 +0.00(+0.00%)
Jan 18, 2019 78.80 79.00 78.80 79.00 1,200 -0.70(-0.88%)
Jan 17, 2019 77.51 79.70 77.51 79.70 2,464 +2.19(+2.83%)
Jan 16, 2019 77.51 77.51 77.51 97 +0.00(+0.00%)
Jan 15, 2019 77.51 77.51 77.51 77.51 566 +1.75(+2.31%)
Jan 14, 2019 78.00 78.00 75.76 75.76 644 -0.27(-0.36%)
Jan 11, 2019 76.03 76.03 76.03 76.03 600 -2.52(-3.21%)
Jan 10, 2019 76.23 79.55 76.23 78.55 7,206 -1.46(-1.82%)
Jan 09, 2019 80.01 80.01 80.01 80.01 714 +2.01(+2.58%)
Jan 08, 2019 78.00 78.00 78.00 78.00 156 +0.41(+0.53%)
Jan 07, 2019 80.49 80.49 77.57 77.59 703 -3.02(-3.75%)
Jan 04, 2019 77.50 80.61 77.50 80.61 3,100 +4.33(+5.68%)
Jan 03, 2019 78.70 78.70 76.26 76.28 926 -4.47(-5.54%)
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.