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 (%)
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%)
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.