Yahoo

Mail

Singapore markets closed

Straits Times Index
3,292.69
+10.64(+0.32%)
Nikkei
38,405.66
+470.90(+1.24%)
Hang Seng
17,763.03
+16.12(+0.09%)
FTSE 100
8,144.13
-2.90(-0.04%)
Bitcoin USD
59,645.30
-3,353.61(-5.32%)
CMC Crypto 200
1,282.15
-56.92(-4.25%)

iShares Core S&P BSE SENSEX India ETF (2836.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

39.560

+0.220

(+0.56%)

At close: 03:55PM HKT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	39.500	39.600	39.500	39.560	39.560	14,011
29 Apr 2024	39.100	39.420	39.000	39.340	39.340	127,800
26 Apr 2024	39.180	39.320	39.000	39.060	39.060	61,600
25 Apr 2024	39.200	39.200	39.000	39.080	39.080	11,600
24 Apr 2024	39.100	39.200	39.020	39.200	39.200	8,400
23 Apr 2024	38.900	39.100	38.900	39.060	39.060	69,600
22 Apr 2024	38.360	38.960	38.360	38.900	38.900	15,400
19 Apr 2024	38.400	38.400	37.520	38.360	38.360	56,200
18 Apr 2024	38.240	38.760	38.240	38.460	38.460	18,400
17 Apr 2024	38.020	38.420	38.020	38.360	38.360	7,800
16 Apr 2024	38.800	38.800	38.120	38.220	38.220	52,900
15 Apr 2024	39.200	39.200	38.700	38.820	38.820	81,265
12 Apr 2024	39.280	39.520	39.140	39.160	39.160	52,800
11 Apr 2024	39.800	39.800	39.280	39.280	39.280	23,600
10 Apr 2024	39.600	39.640	39.280	39.640	39.640	60,362
09 Apr 2024	39.660	39.660	39.600	39.600	39.600	10,800
08 Apr 2024	39.200	39.640	39.200	39.580	39.580	112,300
05 Apr 2024	38.800	39.200	38.800	39.200	39.200	23,400
03 Apr 2024	39.100	39.100	38.760	39.000	39.000	86,250
02 Apr 2024	39.000	39.200	38.800	39.100	39.100	42,000
28 Mar 2024	38.620	39.340	38.620	39.200	39.200	84,800
27 Mar 2024	38.500	38.740	38.500	38.620	38.620	81,400
26 Mar 2024	38.400	38.520	38.400	38.520	38.520	15,600
25 Mar 2024	38.720	38.720	38.360	38.360	38.360	10,200
22 Mar 2024	38.800	38.800	38.400	38.720	38.720	116,400
21 Mar 2024	38.560	38.820	38.560	38.720	38.720	55,200
20 Mar 2024	38.300	38.540	38.180	38.400	38.400	30,000
19 Mar 2024	38.900	38.900	38.260	38.400	38.400	54,600
18 Mar 2024	38.700	38.940	38.600	38.900	38.900	47,600
15 Mar 2024	39.080	39.080	38.520	38.700	38.700	11,400
14 Mar 2024	38.800	39.080	38.600	38.940	38.940	79,800
13 Mar 2024	39.340	39.500	38.780	38.800	38.800	131,210
12 Mar 2024	39.400	39.400	39.160	39.240	39.240	43,272
11 Mar 2024	39.500	39.680	39.300	39.340	39.340	34,300
08 Mar 2024	39.700	39.780	39.640	39.660	39.660	45,200
07 Mar 2024	39.440	39.700	39.440	39.600	39.600	92,000
06 Mar 2024	39.160	39.240	38.980	39.200	39.200	148,400
05 Mar 2024	39.900	39.900	39.120	39.240	39.240	101,200
04 Mar 2024	39.380	39.620	39.360	39.480	39.480	71,800
01 Mar 2024	39.000	39.400	38.960	39.380	39.380	118,800
29 Feb 2024	38.800	39.020	38.720	38.960	38.960	26,200
28 Feb 2024	39.100	39.180	38.540	38.640	38.640	46,800
27 Feb 2024	39.000	39.120	38.840	39.100	39.100	73,400
26 Feb 2024	39.140	39.140	38.820	39.000	39.000	22,400
23 Feb 2024	38.920	39.240	38.920	39.160	39.160	85,878
22 Feb 2024	39.000	39.000	38.620	38.700	38.700	44,400
21 Feb 2024	38.720	39.140	38.720	38.960	38.960	81,600
20 Feb 2024	38.860	38.880	38.600	38.720	38.720	52,800
19 Feb 2024	38.700	38.960	38.700	38.960	38.960	91,800
16 Feb 2024	38.480	38.820	38.480	38.820	38.820	72,200
15 Feb 2024	38.200	38.600	38.200	38.480	38.480	29,276
14 Feb 2024	38.320	38.320	37.820	38.200	38.200	45,139
09 Feb 2024	38.340	38.340	38.340	38.340	38.340	-
08 Feb 2024	38.820	38.820	38.380	38.420	38.420	92,706
07 Feb 2024	38.600	38.740	38.400	38.500	38.500	39,000
06 Feb 2024	38.640	38.640	38.140	38.600	38.600	50,200
05 Feb 2024	39.000	39.000	38.380	38.640	38.640	49,600
02 Feb 2024	38.380	39.140	38.380	38.720	38.720	126,800
01 Feb 2024	38.280	38.480	38.260	38.380	38.380	35,000
31 Jan 2024	38.320	38.320	37.940	38.260	38.260	27,000
30 Jan 2024	38.840	38.840	38.300	38.320	38.320	60,200
29 Jan 2024	38.100	38.460	37.820	38.460	38.460	94,200
26 Jan 2024	37.740	37.740	37.700	37.700	37.700	42,449
25 Jan 2024	37.900	38.220	37.740	37.740	37.740	57,200
24 Jan 2024	38.040	38.040	37.640	37.880	37.880	96,400
23 Jan 2024	38.360	38.820	38.000	38.040	38.040	184,400
22 Jan 2024	38.200	38.520	38.200	38.360	38.360	40,000
19 Jan 2024	38.000	38.460	37.880	38.400	38.400	61,200
18 Jan 2024	38.400	38.400	37.740	37.880	37.880	136,000
17 Jan 2024	39.280	39.280	38.320	38.400	38.400	179,947
16 Jan 2024	39.300	39.320	39.100	39.100	39.100	54,730
15 Jan 2024	38.880	38.880	38.880	38.880	38.880	-
12 Jan 2024	38.500	38.880	38.400	38.880	38.880	51,400
11 Jan 2024	38.200	38.660	38.200	38.460	38.460	50,610
10 Jan 2024	38.560	38.560	38.140	38.180	38.180	45,514
09 Jan 2024	38.260	38.560	38.260	38.560	38.560	40,800
08 Jan 2024	38.420	38.420	38.180	38.260	38.260	38,000
05 Jan 2024	38.400	38.480	38.340	38.400	38.400	16,479
04 Jan 2024	38.220	38.480	37.960	38.460	38.460	98,600
03 Jan 2024	38.480	38.480	38.080	38.200	38.200	40,400
02 Jan 2024	38.660	38.660	38.080	38.300	38.300	99,400
29 Dec 2023	38.840	38.920	38.600	38.600	38.600	65,200
28 Dec 2023	38.080	38.940	38.080	38.840	38.840	100,810
27 Dec 2023	38.200	38.240	38.060	38.080	38.080	93,000
22 Dec 2023	37.800	38.240	37.800	38.240	38.240	47,000
21 Dec 2023	37.700	37.960	37.480	37.880	37.880	48,600
20 Dec 2023	38.120	38.360	38.060	38.060	38.060	70,800
19 Dec 2023	38.200	38.200	37.840	38.120	38.120	65,000
18 Dec 2023	38.080	38.340	38.080	38.200	38.200	98,200
15 Dec 2023	37.700	38.100	37.700	38.080	38.080	178,800
14 Dec 2023	37.000	37.680	37.000	37.680	37.680	50,600
13 Dec 2023	37.100	37.100	36.780	36.900	36.900	83,495
12 Dec 2023	37.220	37.240	37.100	37.160	37.160	90,809
11 Dec 2023	37.100	37.300	37.100	37.220	37.220	36,600
08 Dec 2023	37.200	37.200	37.000	37.000	37.000	38,800
07 Dec 2023	36.980	37.200	36.960	37.200	37.200	63,600
06 Dec 2023	37.100	37.220	37.060	37.080	37.080	47,800
05 Dec 2023	36.800	37.100	36.800	37.100	37.100	57,600
04 Dec 2023	36.140	36.760	36.140	36.740	36.740	49,000
01 Dec 2023	35.980	36.120	35.980	36.120	36.120	19,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,292.69+10.64(+0.32%)

Nikkei38,405.66+470.90(+1.24%)

Hang Seng17,763.03+16.12(+0.09%)

FTSE 1008,144.13-2.90(-0.04%)

Bitcoin USD59,645.30-3,353.61(-5.32%)

CMC Crypto 2001,282.15-56.92(-4.25%)

iShares Core S&P BSE SENSEX India ETF (2836.HK)

Straits Times Index
3,292.69
+10.64(+0.32%)

Nikkei
38,405.66
+470.90(+1.24%)

Hang Seng
17,763.03
+16.12(+0.09%)

FTSE 100
8,144.13
-2.90(-0.04%)

Bitcoin USD
59,645.30
-3,353.61(-5.32%)

CMC Crypto 200
1,282.15
-56.92(-4.25%)