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 (%)
Sep 21, 2020 82.00 82.00 82.00 0 -1.00(-1.20%)
Sep 18, 2020 76.84 83.00 76.84 83.00 700 -1.00(-1.19%)
Sep 17, 2020 83.49 84.00 83.49 84.00 4,020 +1.09(+1.31%)
Sep 16, 2020 82.91 82.91 82.91 82 +0.00(+0.00%)
Sep 15, 2020 82.91 82.91 82.91 42 +0.00(+0.00%)
Sep 14, 2020 82.91 82.91 82.91 82.91 615 -0.16(-0.19%)
Sep 11, 2020 83.07 83.07 83.07 83.07 400 +1.07(+1.30%)
Sep 10, 2020 82.00 82.00 82.00 30 +0.00(+0.00%)
Sep 09, 2020 83.04 83.04 82.00 82.00 1,056 +0.40(+0.49%)
Sep 08, 2020 81.60 81.60 81.60 154 +0.00(+0.00%)
Sep 04, 2020 81.30 81.60 80.55 81.60 400 +0.13(+0.16%)
Sep 03, 2020 81.47 81.47 81.47 81.47 260 -1.53(-1.84%)
Sep 02, 2020 83.00 83.00 83.00 7 +0.00(+0.00%)
Sep 01, 2020 83.03 83.89 82.79 83.00 1,477 +2.17(+2.68%)
Aug 31, 2020 80.74 80.83 80.74 80.83 609 -3.21(-3.82%)
Aug 28, 2020 85.00 85.00 84.04 84.04 1,500 +0.53(+0.63%)
Aug 27, 2020 83.51 83.51 83.51 83.51 366 -0.49(-0.58%)
Aug 26, 2020 83.97 84.00 82.98 84.00 571 +0.72(+0.86%)
Aug 25, 2020 83.28 83.28 83.28 83.28 603 +0.03(+0.04%)
Aug 24, 2020 83.00 83.50 82.21 83.25 2,510 +1.25(+1.52%)
Aug 21, 2020 80.68 82.00 80.68 82.00 4,300 +0.97(+1.20%)
Aug 20, 2020 81.03 81.03 81.03 81.03 440 -0.97(-1.18%)
Aug 19, 2020 82.00 82.00 82.00 82.00 203 +0.15(+0.18%)
Aug 18, 2020 83.00 83.00 81.85 81.85 231 +0.35(+0.43%)
Aug 17, 2020 81.50 81.50 81.50 81.50 659 +0.50(+0.62%)
Aug 14, 2020 81.00 81.62 81.00 81.00 2,200 -0.53(-0.65%)
Aug 13, 2020 81.05 81.53 81.05 81.53 285 -0.97(-1.18%)
Aug 12, 2020 81.06 82.50 81.06 82.50 588 +1.31(+1.61%)
Aug 11, 2020 81.05 82.50 81.05 81.19 910 -0.81(-0.99%)
Aug 10, 2020 81.00 82.00 81.00 82.00 500 +2.28(+2.86%)
Aug 07, 2020 79.69 79.72 79.69 79.72 500 -0.15(-0.19%)
Aug 06, 2020 79.65 80.00 79.65 79.87 2,012 +1.00(+1.27%)
Aug 05, 2020 80.00 80.00 78.87 78.87 1,045 +0.81(+1.04%)
Aug 04, 2020 78.80 79.45 78.06 78.06 1,967 +0.05(+0.06%)
Aug 03, 2020 77.00 78.01 77.00 78.01 871 +0.58(+0.75%)
Jul 31, 2020 78.38 79.00 77.43 77.43 1,700 -0.80(-1.02%)
Jul 30, 2020 78.43 79.20 78.23 78.23 10,554 -2.02(-2.52%)
Jul 29, 2020 78.99 80.25 78.99 80.25 8,642 +0.25(+0.31%)
Jul 28, 2020 79.25 80.20 79.00 80.00 4,479 +1.17(+1.48%)
Jul 27, 2020 78.42 79.00 78.42 78.83 10,785 +0.22(+0.28%)
Jul 24, 2020 78.22 79.00 78.22 78.61 1,500 -0.31(-0.39%)
Jul 23, 2020 78.43 78.92 78.43 78.92 2,357 -0.08(-0.10%)
Jul 22, 2020 78.31 79.10 78.25 79.00 6,093 +0.46(+0.59%)
Jul 21, 2020 79.00 79.50 78.30 78.54 3,735 +0.14(+0.18%)
Jul 20, 2020 60.50 78.45 60.50 78.40 15,509 +19.20(+32.43%)
Jul 17, 2020 59.20 74.00 59.20 59.20 1,100 -15.05(-20.27%)
Jul 16, 2020 74.25 74.25 74.25 123 +0.00(+0.00%)
Jul 15, 2020 60.02 75.00 60.02 74.25 1,147 +3.65(+5.17%)
Jul 14, 2020 72.00 73.00 70.36 70.60 1,017 +0.80(+1.15%)
Jul 13, 2020 76.71 76.96 69.80 69.80 1,697 -5.20(-6.93%)
Jul 08, 2020 75.00 75.00 75.00 0 +0.00(+0.00%)
Jul 07, 2020 76.15 76.15 75.00 75.00 871 -0.47(-0.62%)
Jul 06, 2020 74.03 75.47 74.03 75.47 860 +6.92(+10.09%)
Jul 02, 2020 73.50 73.50 68.55 68.55 1,000 -2.95(-4.13%)
Jul 01, 2020 65.76 71.50 65.76 71.50 11,027 +7.08(+10.99%)
Jun 30, 2020 64.42 64.42 64.42 64.42 100 -0.15(-0.23%)
Jun 29, 2020 64.57 64.57 64.57 40 +0.00(+0.00%)
Jun 26, 2020 64.57 64.57 64.57 64.57 200 -2.75(-4.08%)
Jun 24, 2020 67.32 67.32 67.32 0 +0.00(+0.00%)
Jun 23, 2020 67.32 67.32 67.31 67.32 2,595 +1.19(+1.80%)
Jun 22, 2020 70.18 70.25 65.93 66.13 835 -1.87(-2.75%)
Jun 19, 2020 64.72 68.00 64.71 68.00 600 +0.00(+0.00%)
Jun 18, 2020 68.00 68.00 68.00 68.00 1,130 -0.06(-0.09%)
Jun 17, 2020 63.16 68.21 63.13 68.06 4,256 +0.05(+0.07%)
Jun 16, 2020 63.30 68.01 63.30 68.01 633 +1.01(+1.51%)
Jun 15, 2020 62.84 67.00 62.84 67.00 539 +3.00(+4.69%)
Jun 12, 2020 64.00 64.00 64.00 64.00 200 +0.29(+0.46%)
Jun 11, 2020 65.50 65.50 63.71 63.71 1,175 -3.29(-4.91%)
Jun 10, 2020 67.00 67.00 67.00 67.00 350 +1.83(+2.81%)
Jun 09, 2020 65.17 65.17 65.17 37 +0.00(+0.00%)
Jun 08, 2020 69.52 70.52 65.17 65.17 2,181 -5.35(-7.59%)
Jun 05, 2020 65.07 70.52 65.07 70.52 3,100 +5.52(+8.49%)
Jun 04, 2020 65.00 65.00 65.00 90 +0.00(+0.00%)
Jun 03, 2020 57.42 68.00 57.42 65.00 1,055 +2.08(+3.31%)
Jun 02, 2020 62.92 62.92 62.92 62 +0.00(+0.00%)
Jun 01, 2020 62.92 62.92 62.92 62.92 205 -0.08(-0.13%)
May 29, 2020 57.42 63.00 57.42 63.00 1,100 -1.25(-1.95%)
May 28, 2020 57.42 64.25 57.42 64.25 1,795 +5.40(+9.18%)
May 27, 2020 58.82 61.50 58.82 58.85 921 -2.65(-4.31%)
May 26, 2020 58.02 61.50 58.02 61.50 3,418 +2.80(+4.77%)
May 22, 2020 58.70 58.70 58.70 50 +0.00(+0.00%)
May 21, 2020 58.70 58.70 58.70 58.70 226 -0.01(-0.02%)
May 20, 2020 61.00 62.00 58.68 58.71 830 +0.59(+1.02%)
May 19, 2020 58.07 60.75 58.07 58.12 2,994 +0.07(+0.12%)
May 18, 2020 58.00 58.05 58.00 58.05 250 -2.95(-4.84%)
May 15, 2020 58.02 61.00 58.02 61.00 2,200 +0.96(+1.60%)
May 14, 2020 60.04 60.04 60.04 60.04 318 -4.91(-7.56%)
May 13, 2020 58.00 64.95 58.00 64.95 200 +4.95(+8.25%)
May 12, 2020 64.50 65.00 60.00 60.00 1,868 +0.00(+0.00%)
May 11, 2020 59.35 62.50 59.35 60.00 5,021 +0.54(+0.91%)
May 08, 2020 59.40 59.46 59.40 59.46 800 +1.22(+2.09%)
May 07, 2020 58.22 58.24 58.22 58.24 493 +0.63(+1.09%)
May 06, 2020 54.05 61.00 54.05 57.61 2,014 -4.98(-7.96%)
May 05, 2020 62.00 62.59 62.00 62.59 2,217 +7.59(+13.80%)
May 04, 2020 55.00 55.00 55.00 55.00 634 -4.77(-7.98%)
May 01, 2020 59.79 59.79 59.77 59.77 900 -6.23(-9.44%)
Apr 30, 2020 66.00 66.00 63.05 66.00 950 +3.33(+5.31%)
Apr 29, 2020 65.00 65.00 62.67 62.67 781 +1.85(+3.04%)
Apr 28, 2020 60.65 63.25 60.65 60.82 3,415 -2.18(-3.46%)
Apr 27, 2020 58.97 63.00 58.97 63.00 1,421 +4.98(+8.58%)
Apr 24, 2020 58.02 58.02 58.02 58.02 100 -4.98(-7.90%)
Apr 23, 2020 63.00 63.00 63.00 63.00 867 +4.52(+7.73%)
Apr 22, 2020 58.48 58.48 58.48 58.48 150 +0.05(+0.09%)
Apr 21, 2020 58.43 58.43 58.43 58.43 390 -2.07(-3.42%)
Apr 20, 2020 58.04 60.50 58.00 60.50 1,691 +2.30(+3.95%)
Apr 17, 2020 60.00 60.00 58.20 58.20 400 -1.05(-1.77%)
Apr 16, 2020 58.00 59.25 58.00 59.25 8,535 +0.62(+1.06%)
Apr 14, 2020 58.63 58.63 58.63 0 -1.22(-2.04%)
Apr 13, 2020 60.00 60.00 55.77 59.85 2,838 -1.05(-1.72%)
Apr 09, 2020 54.01 61.00 54.01 60.90 3,500 +1.40(+2.35%)
Apr 08, 2020 58.30 59.50 58.30 59.50 1,800 +2.50(+4.39%)
Apr 07, 2020 57.00 58.00 54.18 57.00 7,125 +2.00(+3.64%)
Apr 06, 2020 50.00 55.00 50.00 55.00 1,312 +4.00(+7.84%)
Apr 03, 2020 50.00 51.00 50.00 51.00 1,800 -2.50(-4.67%)
Apr 02, 2020 54.25 54.25 46.65 53.50 873 +1.50(+2.88%)
Apr 01, 2020 52.00 52.00 52.00 52.00 142 -4.70(-8.29%)
Mar 31, 2020 57.00 57.00 54.00 56.70 1,851 +2.20(+4.04%)
Mar 30, 2020 46.75 54.50 46.75 54.50 3,600 -1.00(-1.80%)
Mar 27, 2020 55.50 55.50 55.50 55.50 200 +8.50(+18.09%)
Mar 26, 2020 47.00 59.02 47.00 47.00 7,230 -5.51(-10.49%)
Mar 25, 2020 50.80 52.51 50.80 52.51 1,172 +4.58(+9.56%)
Mar 24, 2020 49.50 49.50 47.77 47.93 3,679 +1.11(+2.37%)
Mar 23, 2020 47.83 48.04 46.82 46.82 28,574 -6.64(-12.42%)
Mar 20, 2020 53.46 53.46 53.46 53.46 200 +1.48(+2.85%)
Mar 19, 2020 35.00 53.00 35.00 51.98 3,764 -3.02(-5.49%)
Mar 18, 2020 53.42 57.00 53.09 55.00 8,853 -7.00(-11.29%)
Mar 17, 2020 59.30 62.00 58.35 62.00 3,365 +4.00(+6.90%)
Mar 16, 2020 56.86 60.00 29.00 58.00 3,611 -9.72(-14.35%)
Mar 13, 2020 61.99 67.72 61.99 67.72 3,300 +9.43(+16.18%)
Mar 12, 2020 68.54 68.54 56.36 58.29 4,758 -11.21(-16.13%)
Mar 11, 2020 69.50 69.54 69.50 69.50 5,963 -1.50(-2.11%)
Mar 10, 2020 71.00 71.00 70.71 71.00 845 +1.49(+2.14%)
Mar 09, 2020 69.51 69.51 69.51 69.51 366 -5.49(-7.32%)
Mar 06, 2020 74.85 75.00 74.84 75.00 2,700 -1.50(-1.96%)
Mar 05, 2020 76.60 76.60 75.00 76.50 10,721 -0.76(-0.98%)
Mar 04, 2020 77.26 77.26 77.26 77.26 253 -0.81(-1.04%)
Mar 03, 2020 78.99 79.00 78.07 78.07 3,091 -0.88(-1.11%)
Mar 02, 2020 76.72 78.95 76.72 78.95 360 +1.71(+2.21%)
Feb 28, 2020 79.71 79.71 77.24 77.24 1,700 -3.69(-4.56%)
Feb 27, 2020 83.01 83.04 80.93 80.93 1,487 -2.09(-2.52%)
Feb 26, 2020 83.22 83.22 83.02 83.02 1,300 -0.01(-0.01%)
Feb 25, 2020 83.75 83.75 83.03 83.03 2,342 -0.62(-0.74%)
Feb 24, 2020 83.30 83.65 83.28 83.65 2,336 -2.41(-2.80%)
Feb 21, 2020 86.06 86.06 86.06 86.06 100 +0.05(+0.06%)
Feb 20, 2020 86.01 86.01 86.01 86.01 1,200 -0.01(-0.01%)
Feb 19, 2020 87.00 88.34 86.02 86.02 1,361 -0.48(-0.55%)
Feb 18, 2020 86.50 86.50 86.50 86.50 446 -0.50(-0.57%)
Feb 14, 2020 87.50 87.50 85.55 87.00 1,000 -1.00(-1.14%)
Feb 13, 2020 85.83 88.00 85.83 88.00 1,404 +1.00(+1.15%)
Feb 12, 2020 86.19 87.07 86.19 87.00 390 +0.93(+1.08%)
Feb 11, 2020 86.50 88.00 86.03 86.07 1,591 -0.93(-1.07%)
Feb 10, 2020 87.00 87.00 87.00 87.00 190 -0.50(-0.57%)
Feb 07, 2020 87.50 87.50 87.50 194 +0.00(+0.00%)
Feb 06, 2020 87.00 87.50 87.00 87.50 316 +0.50(+0.57%)
Feb 05, 2020 86.50 87.02 86.50 87.00 1,605 +1.93(+2.27%)
Feb 04, 2020 85.00 86.38 85.00 85.07 852 +1.07(+1.27%)
Feb 03, 2020 84.00 84.00 84.00 84.00 463 -1.20(-1.41%)
Jan 31, 2020 85.60 85.60 85.05 85.20 1,800 -0.43(-0.50%)
Jan 30, 2020 86.60 86.60 85.63 85.63 272 -1.07(-1.23%)
Jan 29, 2020 86.70 86.70 86.70 86.70 105 +0.10(+0.12%)
Jan 28, 2020 86.60 86.60 86.60 86.60 188 -0.02(-0.02%)
Jan 27, 2020 86.60 87.50 86.60 86.62 590 -0.88(-1.01%)
Jan 24, 2020 87.50 87.50 87.50 50 +0.00(+0.00%)
Jan 22, 2020 87.50 87.50 87.50 0 +0.64(+0.74%)
Jan 21, 2020 87.36 87.36 86.86 86.86 1,935 -0.52(-0.60%)
Jan 17, 2020 87.40 87.40 86.80 87.38 400 -0.03(-0.03%)
Jan 15, 2020 87.41 87.41 87.41 0 +0.26(+0.30%)
Jan 14, 2020 88.90 88.90 87.15 87.15 526 -1.85(-2.08%)
Jan 13, 2020 89.00 89.00 89.00 89.00 2,010 +2.55(+2.95%)
Jan 10, 2020 88.00 88.25 86.45 86.45 9,100 -1.00(-1.14%)
Jan 09, 2020 87.45 87.45 87.45 87.45 2,300 +1.45(+1.69%)
Jan 08, 2020 86.00 86.00 86.00 86.00 135 +1.50(+1.78%)
Jan 07, 2020 84.50 84.50 84.50 84.50 100 -1.50(-1.74%)
Jan 06, 2020 86.00 86.00 86.00 77 +0.00(+0.00%)
Jan 03, 2020 86.00 86.00 86.00 86.00 2,800 -0.05(-0.06%)
Jan 02, 2020 86.04 86.05 86.01 86.05 3,361 +0.05(+0.06%)
Dec 31, 2019 86.00 86.49 86.00 86.00 1,100 +0.34(+0.40%)
Dec 30, 2019 85.66 85.66 85.66 150 +0.00(+0.00%)
Dec 27, 2019 85.66 85.66 85.66 85.66 600 -0.59(-0.68%)
Dec 26, 2019 83.01 86.25 83.01 86.25 1,355 -1.04(-1.19%)
Dec 23, 2019 87.29 87.29 87.29 0 +0.03(+0.03%)
Dec 20, 2019 87.26 87.26 87.26 87.26 200 +0.00(+0.00%)
Dec 19, 2019 85.00 87.26 85.00 87.26 130,305 +1.22(+1.42%)
Dec 18, 2019 86.04 86.04 86.04 86.04 380 -0.21(-0.24%)
Dec 17, 2019 83.00 86.25 83.00 86.25 600 +1.88(+2.23%)
Dec 16, 2019 84.04 84.37 84.04 84.37 433 -0.44(-0.52%)
Dec 13, 2019 86.50 86.50 84.71 84.81 1,400 -1.19(-1.38%)
Dec 12, 2019 86.00 86.00 86.00 86.00 1,115 +1.99(+2.37%)
Dec 11, 2019 84.01 84.01 84.01 84.01 253 -0.24(-0.28%)
Dec 10, 2019 84.50 84.75 84.25 84.25 3,100 -0.25(-0.30%)
Dec 09, 2019 85.00 85.00 84.50 84.50 598 +1.50(+1.81%)
Dec 06, 2019 83.00 83.00 83.00 83.00 100 -2.66(-3.11%)
Dec 05, 2019 85.66 85.66 85.66 85.66 149 +1.65(+1.96%)
Dec 04, 2019 85.50 85.50 84.01 84.01 353 +1.01(+1.22%)
Dec 03, 2019 83.00 83.00 83.00 83.00 265 -2.23(-2.62%)
Dec 02, 2019 85.25 85.25 85.23 85.23 319 +0.49(+0.58%)
Nov 29, 2019 81.00 84.74 81.00 84.74 1,700 -0.76(-0.89%)
Nov 27, 2019 84.19 85.50 84.19 85.50 300 +0.50(+0.59%)
Nov 26, 2019 85.00 85.00 85.00 85.00 1,387 +0.74(+0.88%)
Nov 25, 2019 84.26 84.26 84.26 84.26 212 -0.50(-0.59%)
Nov 22, 2019 84.76 84.76 84.76 84.76 500 +2.09(+2.53%)
Nov 21, 2019 82.67 82.67 82.67 82.67 300 -1.83(-2.17%)
Nov 20, 2019 85.00 85.00 84.50 84.50 1,427 +1.84(+2.23%)
Nov 19, 2019 84.30 84.30 82.66 82.66 305 +0.57(+0.69%)
Nov 18, 2019 82.09 82.09 82.09 82.09 214 -0.31(-0.38%)
Nov 15, 2019 84.00 84.00 82.40 82.40 500 +0.33(+0.40%)
Nov 14, 2019 82.07 82.07 82.07 60 +0.00(+0.00%)
Nov 13, 2019 82.25 82.25 82.07 82.07 621 -0.45(-0.55%)
Nov 12, 2019 82.44 82.52 82.44 82.52 440 -2.11(-2.49%)
Nov 11, 2019 84.63 84.63 84.63 50 +0.00(+0.00%)
Nov 08, 2019 84.63 84.63 84.63 30 +0.00(+0.00%)
Nov 07, 2019 84.63 84.63 84.63 84.63 196 -1.58(-1.83%)
Nov 06, 2019 86.21 86.21 86.21 86.21 300 +1.92(+2.28%)
Nov 05, 2019 84.29 84.29 84.29 84.29 300 -0.72(-0.85%)
Nov 04, 2019 85.00 85.01 85.00 85.01 2,401 -0.89(-1.04%)
Nov 01, 2019 85.90 85.90 85.90 20 +0.00(+0.00%)
Oct 31, 2019 82.29 85.90 82.29 85.90 507 +2.51(+3.01%)
Oct 30, 2019 85.00 85.00 83.39 83.39 629 +0.12(+0.14%)
Oct 29, 2019 84.25 84.85 83.27 83.27 1,119 -0.73(-0.87%)
Oct 28, 2019 78.00 84.00 78.00 84.00 1,452 +0.75(+0.90%)
Oct 25, 2019 83.24 83.25 83.24 83.25 700 +0.00(+0.00%)
Oct 23, 2019 83.25 83.25 83.25 0 -0.09(-0.11%)
Oct 22, 2019 80.04 83.35 80.04 83.34 1,092 +0.29(+0.35%)
Oct 21, 2019 82.00 83.05 80.32 83.05 1,567 +2.68(+3.33%)
Oct 18, 2019 80.37 80.37 80.37 80.37 100 -1.63(-1.99%)
Oct 17, 2019 82.00 82.50 82.00 82.00 1,848 +3.65(+4.66%)
Oct 16, 2019 78.35 78.35 78.35 78.35 496 +0.10(+0.13%)
Oct 15, 2019 78.25 78.25 78.25 50 +0.00(+0.00%)
Oct 14, 2019 78.17 80.00 78.17 78.25 1,295 +0.08(+0.10%)
Oct 11, 2019 78.37 78.37 78.17 78.17 300 -2.13(-2.65%)
Oct 10, 2019 80.00 80.30 78.56 80.30 1,486 +0.15(+0.19%)
Oct 09, 2019 79.00 80.15 79.00 80.15 1,205 +1.61(+2.05%)
Oct 08, 2019 78.54 78.54 78.54 78.54 478 -0.46(-0.58%)
Oct 07, 2019 79.04 79.04 79.00 79.00 5,947 -0.79(-0.99%)
Oct 04, 2019 79.79 79.79 79.79 28 +0.00(+0.00%)
Oct 03, 2019 80.50 80.50 79.79 79.79 358 +0.04(+0.05%)
Oct 02, 2019 80.00 80.00 79.75 79.75 241 -0.25(-0.31%)
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.