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 (%)
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%)
Oct 01, 2019 81.33 81.33 80.00 80.00 821 -2.30(-2.79%)
Sep 26, 2019 82.30 82.30 82.30 0 +2.21(+2.76%)
Sep 25, 2019 80.09 80.09 80.09 80.09 270 -0.10(-0.12%)
Sep 24, 2019 80.19 80.19 80.19 20 +0.00(+0.00%)
Sep 23, 2019 84.10 84.10 80.19 80.19 1,601 +1.55(+1.97%)
Sep 20, 2019 78.88 82.71 77.00 78.64 3,300 +2.11(+2.76%)
Sep 19, 2019 76.53 76.53 76.53 76.53 457 -1.67(-2.14%)
Sep 18, 2019 78.20 78.20 78.20 18 +0.00(+0.00%)
Sep 17, 2019 78.26 78.26 78.20 78.20 500 -0.06(-0.08%)
Sep 16, 2019 78.26 78.70 78.26 78.26 1,270 -0.12(-0.15%)
Sep 13, 2019 78.38 78.38 78.38 78.38 1,200 +0.00(+0.00%)
Sep 12, 2019 78.38 79.40 78.38 78.38 1,100 -1.01(-1.27%)
Sep 11, 2019 79.39 79.39 79.39 75 +0.00(+0.00%)
Sep 10, 2019 79.39 79.39 79.39 58 +0.00(+0.00%)
Sep 09, 2019 77.50 79.59 77.15 79.39 12,189 +1.39(+1.78%)
Sep 06, 2019 76.25 79.00 76.25 78.00 1,400 -0.50(-0.64%)
Sep 05, 2019 75.78 78.54 75.78 78.50 1,870 +0.63(+0.81%)
Sep 04, 2019 77.87 77.87 77.87 43 +0.00(+0.00%)
Sep 03, 2019 77.87 77.87 77.87 10 +0.00(+0.00%)
Aug 30, 2019 78.07 78.07 77.87 77.87 800 +1.37(+1.79%)
Aug 29, 2019 76.50 76.50 76.50 15 +0.00(+0.00%)
Aug 28, 2019 75.74 78.70 75.74 76.50 130,472 -3.15(-3.95%)
Aug 27, 2019 79.00 79.65 79.00 79.65 2,845 +3.92(+5.18%)
Aug 26, 2019 77.50 77.50 75.73 75.73 1,337 -2.31(-2.96%)
Aug 23, 2019 75.67 78.04 74.86 78.04 4,500 +1.04(+1.35%)
Aug 22, 2019 76.30 77.00 76.01 77.00 626 +0.00(+0.00%)
Aug 21, 2019 78.00 78.04 77.00 77.00 2,563 +0.21(+0.27%)
Aug 20, 2019 76.78 76.79 76.78 76.79 1,000 -0.56(-0.72%)
Aug 19, 2019 77.35 77.35 77.35 77.35 355 +0.87(+1.14%)
Aug 15, 2019 76.48 76.48 76.48 0 +0.00(+0.00%)
Aug 14, 2019 76.45 76.48 76.45 76.48 909 -0.75(-0.97%)
Aug 13, 2019 76.00 77.23 76.00 77.23 994 -0.32(-0.41%)
Aug 12, 2019 77.55 77.55 77.55 77.55 372 -3.91(-4.80%)
Aug 09, 2019 77.98 81.46 77.98 81.46 600 +1.46(+1.82%)
Aug 08, 2019 79.50 80.00 79.00 80.00 5,191 +5.00(+6.67%)
Aug 07, 2019 75.00 75.00 75.00 75.00 370 -1.89(-2.46%)
Aug 06, 2019 76.83 76.89 76.83 76.89 931 -0.36(-0.47%)
Aug 05, 2019 78.32 78.32 77.25 77.25 200 -1.08(-1.38%)
Aug 02, 2019 80.69 80.69 78.33 78.33 2,300 -2.81(-3.46%)
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.