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 (%)
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.