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, 2019 86.95 87.35 83.40 87.00 5,044 +1.25(+1.46%)
Apr 29, 2019 85.75 85.75 85.75 85.75 200 +2.42(+2.90%)
Apr 26, 2019 83.25 83.33 83.25 83.33 500 +0.48(+0.58%)
Apr 25, 2019 82.85 82.85 82.85 11 +0.00(+0.00%)
Apr 24, 2019 82.83 82.85 82.83 82.85 584 +0.51(+0.62%)
Apr 23, 2019 82.34 82.34 82.34 82.34 710 -2.18(-2.58%)
Apr 22, 2019 84.52 84.52 84.52 67 +0.00(+0.00%)
Apr 18, 2019 84.52 84.52 84.52 15 +0.00(+0.00%)
Apr 17, 2019 84.51 84.52 84.51 84.52 2,579 -0.21(-0.25%)
Apr 16, 2019 84.73 84.73 84.73 60 +0.00(+0.00%)
Apr 15, 2019 84.73 84.73 84.73 84.73 354 +0.01(+0.01%)
Apr 12, 2019 84.73 84.73 84.70 84.72 1,900 +0.02(+0.02%)
Apr 11, 2019 85.38 85.38 84.70 84.70 690 -0.05(-0.06%)
Apr 10, 2019 84.75 84.75 84.75 84.75 261 -0.76(-0.89%)
Apr 09, 2019 85.51 85.51 85.51 76 +0.00(+0.00%)
Apr 08, 2019 85.51 85.77 85.51 85.51 2,575 -2.33(-2.65%)
Apr 05, 2019 85.12 88.84 85.12 87.84 1,900 +2.79(+3.28%)
Apr 04, 2019 85.05 85.05 85.05 85.05 324 -0.64(-0.75%)
Apr 03, 2019 85.32 88.95 85.32 85.69 2,034 +0.05(+0.06%)
Apr 02, 2019 85.64 85.64 85.64 85.64 268 +0.64(+0.75%)
Apr 01, 2019 85.00 85.00 85.00 85.00 190 +0.72(+0.85%)
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%)
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.