Singapore markets open in 1 hour 12 minutes

iShares MSCI India Index ETF (I98.SI)

SES - SES Delayed Price. Currency in USD
Add to watchlist
10.77-0.28 (-2.53%)
At close: 03:57PM SGT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202210.8510.9110.8210.7710.7724,804
30 Sept 202210.7410.9010.7410.8810.882,427
29 Sept 202210.9010.9010.7210.7910.79336,345
28 Sept 202210.8010.8810.8010.8510.8545,201
27 Sept 202210.7910.8010.7110.8010.8029,102
26 Sept 202211.2411.2410.7210.8010.806,341
23 Sept 202211.2411.2411.2411.2411.24-
22 Sept 202211.4011.4111.2411.2411.241,967
21 Sept 202211.5111.5111.5111.5111.51-
20 Sept 202211.5811.5811.5111.5111.5127,982
19 Sept 202211.3311.3811.2811.3411.348,370
16 Sept 202211.4811.5011.4711.5011.50183
15 Sept 202211.6011.7410.8111.2711.2722,390
14 Sept 202211.7011.8011.5011.8011.803,747
13 Sept 202211.8611.8611.5011.8611.861,405
12 Sept 202211.8011.8611.7311.8611.86840
09 Sept 202211.8211.8511.8211.8511.85735
08 Sept 202211.5811.5811.5811.5811.58-
07 Sept 202211.6011.6011.5811.5811.5821,080
06 Sept 202211.5811.5811.5611.5611.5612,137
05 Sept 202211.5711.5911.5611.5611.5613,380
02 Sept 202211.5811.5811.5811.5811.58250
01 Sept 202211.6111.6111.5011.5111.514,075
31 Aug 202211.6611.6611.6011.6011.60658
30 Aug 202211.4411.6311.4411.6211.6212,639
29 Aug 202211.5611.5611.3611.3611.36231
26 Aug 202211.5911.5911.5211.5611.5610,902
25 Aug 202211.5611.5611.5611.5611.56-
24 Aug 202211.5611.5611.5611.5611.563
23 Aug 202211.5411.5411.4511.5211.529,110
22 Aug 202211.5011.6311.5011.5411.5413,977
19 Aug 202211.8011.8011.6611.6611.669,625
18 Aug 202211.8311.8611.8311.8611.863,927
17 Aug 202211.7511.8611.7511.8611.867,524
16 Aug 202211.7711.7811.7111.7111.7120,242
15 Aug 202211.7011.7611.6811.6811.686,305
12 Aug 202211.6811.7211.6211.7211.723,200
11 Aug 202211.5511.5511.5511.5511.55-
10 Aug 202211.5511.6011.5511.5511.55651
08 Aug 202211.6511.6511.4911.4911.492,410
05 Aug 202211.6511.6711.6311.6511.6525,866
04 Aug 202211.5711.5711.5711.5711.57-
03 Aug 202211.5711.5711.5711.5711.57-
02 Aug 202211.4911.5711.4711.5711.5718,300
01 Aug 202211.3811.4511.3811.4511.451,557
29 Jul 202211.3511.3511.2711.2711.27202
28 Jul 202210.8310.8310.8310.8310.83-
27 Jul 202210.8510.8510.8310.8310.83167
26 Jul 202210.8910.8910.8510.8510.8511
25 Jul 202210.9810.9810.8510.8510.85222
22 Jul 202210.9011.0010.9010.9810.981,222
21 Jul 202210.8310.8610.7010.8610.8633,238
20 Jul 202210.8810.8810.7810.7810.7815,301
19 Jul 202210.6910.7710.6710.7610.767,425
18 Jul 202210.5610.7310.5610.7210.723,602
15 Jul 202210.4510.5610.4510.5610.56912
14 Jul 202210.6110.6110.5210.5210.52202
13 Jul 202210.6510.6510.6110.6110.61667
12 Jul 202210.7410.7410.6110.6510.658,751
08 Jul 202210.7410.7410.7410.7410.744,800
07 Jul 202210.4710.4710.4710.4710.47-
06 Jul 202210.4710.4710.4710.4710.47-
05 Jul 202210.4710.4710.4710.4710.47-
04 Jul 202210.4710.4710.4710.4710.47-
01 Jul 202210.4710.4710.4710.4710.47-
30 Jun 202210.5010.5010.4710.4710.473,010
29 Jun 202210.5210.5210.4610.4710.471,561
28 Jun 202210.6610.6610.6310.6310.631,069
27 Jun 202210.6710.6910.6710.6910.692,089
24 Jun 202210.5410.5410.4910.4910.4920,339
23 Jun 202210.3710.3710.3710.3710.3720
22 Jun 202210.5010.5210.3010.3010.307,705
21 Jun 202210.4410.5010.4410.5010.50121
20 Jun 202210.4910.4910.2710.2710.27990
17 Jun 202210.4910.4910.4910.4910.4930
16 Jun 202210.6010.7210.4910.4910.491,405
15 Jun 202210.5010.5010.5010.5010.50101
14 Jun 202210.5710.5710.5010.5010.501,752
13 Jun 202210.8810.8810.6010.6010.601,904
10 Jun 202210.9010.9110.8910.9010.9031,300
09 Jun 202211.0011.0010.9811.0011.0018,404
08 Jun 202211.1611.1611.0811.0811.08205
07 Jun 202211.1811.1811.1211.1211.12300
06 Jun 202211.1211.1211.1211.1211.12-
03 Jun 202211.1211.1211.1211.1211.12-
02 Jun 202211.0611.1211.0611.1211.123,220
01 Jun 202211.1911.2611.1011.1811.1843,920
31 May 202210.8710.8710.8710.8710.87-
30 May 202210.8710.8710.8710.8710.87-
27 May 202210.8610.8810.8610.8710.871,070
26 May 202210.8010.8010.8010.8010.8096
25 May 202210.9010.9010.9010.9010.90-
24 May 202211.0511.0510.9010.9010.907,070
23 May 202210.8010.8010.8010.8010.80-
20 May 202210.8010.8010.8010.8010.8015
19 May 202211.0011.0010.6010.6010.60560
18 May 202210.6011.2410.6011.0411.044,080
17 May 202210.9011.1310.9011.1311.131,470
13 May 202210.8010.8810.8010.8410.843,615
12 May 202210.9010.9010.9010.9010.905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...