Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,786.73 +1,601.76 (+2.35%) CMC Crypto 200
1,523.85 +35.31 (+2.37%)
iShares MSCI India UCITS ETF USD Acc (NDIA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 04:47PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 9.44 | 9.47 | 9.42 | 9.46 | 9.46 | 1,125,370 |
| 20 May 2024 | 9.43 | 9.47 | 9.42 | 9.44 | 9.44 | 359,334 |
| 17 May 2024 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 278,503 |
| 16 May 2024 | 9.27 | 9.34 | 9.20 | 9.31 | 9.31 | 2,139,789 |
| 15 May 2024 | 9.24 | 9.28 | 9.23 | 9.28 | 9.28 | 261,064 |
| 14 May 2024 | 9.21 | 9.24 | 9.20 | 9.24 | 9.24 | 400,136 |
| 13 May 2024 | 9.12 | 9.19 | 9.08 | 9.18 | 9.18 | 609,097 |
| 10 May 2024 | 9.11 | 9.15 | 9.09 | 9.10 | 9.10 | 1,017,000 |
| 09 May 2024 | 9.17 | 9.19 | 9.07 | 9.12 | 9.12 | 779,011 |
| 08 May 2024 | 9.23 | 9.25 | 9.19 | 9.24 | 9.24 | 318,441 |
| 07 May 2024 | 9.18 | 9.21 | 9.13 | 9.21 | 9.21 | 1,287,379 |
| 03 May 2024 | 9.33 | 9.35 | 9.26 | 9.34 | 9.34 | 259,872 |
| 02 May 2024 | 9.34 | 9.38 | 9.34 | 9.38 | 9.38 | 210,475 |
| 01 May 2024 | 9.25 | 9.30 | 9.25 | 9.28 | 9.28 | 35,968 |
| 30 Apr 2024 | 9.35 | 9.37 | 9.27 | 9.28 | 9.28 | 1,041,431 |
| 29 Apr 2024 | 9.29 | 9.32 | 9.26 | 9.31 | 9.31 | 702,510 |
| 26 Apr 2024 | 9.27 | 9.29 | 9.23 | 9.24 | 9.24 | 449,125 |
| 25 Apr 2024 | 9.20 | 9.31 | 9.18 | 9.23 | 9.23 | 411,655 |
| 24 Apr 2024 | 9.22 | 9.23 | 9.17 | 9.18 | 9.18 | 360,199 |
| 23 Apr 2024 | 9.18 | 9.22 | 9.16 | 9.20 | 9.20 | 4,758,884 |
| 22 Apr 2024 | 9.12 | 9.19 | 9.10 | 9.16 | 9.16 | 436,514 |
| 19 Apr 2024 | 8.98 | 9.09 | 8.96 | 9.07 | 9.07 | 356,182 |
| 18 Apr 2024 | 9.14 | 9.14 | 8.97 | 9.02 | 9.02 | 316,680 |
| 17 Apr 2024 | 9.05 | 9.06 | 9.01 | 9.01 | 9.01 | 182,530 |
| 16 Apr 2024 | 9.03 | 9.07 | 9.01 | 9.04 | 9.04 | 245,414 |
| 15 Apr 2024 | 9.17 | 9.17 | 9.09 | 9.11 | 9.11 | 356,062 |
| 12 Apr 2024 | 9.27 | 9.29 | 9.12 | 9.15 | 9.15 | 947,915 |
| 11 Apr 2024 | 9.24 | 9.25 | 9.17 | 9.22 | 9.22 | 391,979 |
| 10 Apr 2024 | 9.32 | 9.34 | 9.21 | 9.22 | 9.22 | 421,553 |
| 09 Apr 2024 | 9.31 | 9.31 | 9.25 | 9.29 | 9.29 | 195,024 |
| 08 Apr 2024 | 9.28 | 9.33 | 9.26 | 9.32 | 9.32 | 714,446 |
| 05 Apr 2024 | 9.18 | 9.26 | 9.17 | 9.23 | 9.23 | 221,330 |
| 04 Apr 2024 | 9.16 | 9.24 | 9.15 | 9.23 | 9.23 | 203,338 |
| 03 Apr 2024 | 9.18 | 9.21 | 9.15 | 9.21 | 9.21 | 748,656 |
| 02 Apr 2024 | 9.15 | 9.20 | 9.15 | 9.16 | 9.16 | 716,746 |
| 28 Mar 2024 | 9.14 | 9.16 | 9.08 | 9.13 | 9.13 | 202,997 |
| 27 Mar 2024 | 9.03 | 9.06 | 9.00 | 9.03 | 9.03 | 424,944 |
| 26 Mar 2024 | 9.00 | 9.02 | 8.97 | 8.99 | 8.99 | 393,505 |
| 25 Mar 2024 | 8.93 | 8.97 | 8.92 | 8.96 | 8.96 | 1,876,310 |
| 22 Mar 2024 | 8.98 | 9.02 | 8.93 | 8.93 | 8.93 | 433,917 |
| 21 Mar 2024 | 8.95 | 8.98 | 8.94 | 8.96 | 8.96 | 265,245 |
| 20 Mar 2024 | 8.86 | 8.87 | 8.83 | 8.86 | 8.86 | 511,607 |
| 19 Mar 2024 | 8.87 | 8.88 | 8.82 | 8.84 | 8.84 | 1,320,564 |
| 18 Mar 2024 | 8.97 | 9.00 | 8.94 | 8.96 | 8.96 | 552,730 |
| 15 Mar 2024 | 8.93 | 9.00 | 8.91 | 8.94 | 8.94 | 1,201,892 |
| 14 Mar 2024 | 9.01 | 9.04 | 8.96 | 8.96 | 8.96 | 241,094 |
| 13 Mar 2024 | 8.99 | 8.99 | 8.84 | 8.87 | 8.87 | 2,729,985 |
| 12 Mar 2024 | 9.18 | 9.19 | 9.13 | 9.16 | 9.16 | 273,056 |
| 11 Mar 2024 | 9.23 | 9.26 | 9.17 | 9.19 | 9.19 | 470,286 |
| 08 Mar 2024 | 9.28 | 9.31 | 9.27 | 9.30 | 9.30 | 3,169,961 |
| 07 Mar 2024 | 9.24 | 9.27 | 9.21 | 9.27 | 9.27 | 301,645 |
| 06 Mar 2024 | 9.15 | 9.25 | 9.10 | 9.24 | 9.24 | 306,406 |
| 05 Mar 2024 | 9.17 | 9.20 | 9.15 | 9.18 | 9.18 | 224,968 |
| 04 Mar 2024 | 9.20 | 9.22 | 9.18 | 9.20 | 9.20 | 265,833 |
| 01 Mar 2024 | 9.15 | 9.21 | 9.13 | 9.19 | 9.19 | 353,655 |
| 29 Feb 2024 | 9.03 | 9.08 | 8.99 | 9.04 | 9.04 | 503,990 |
| 28 Feb 2024 | 9.02 | 9.05 | 8.97 | 8.99 | 8.99 | 657,950 |
| 27 Feb 2024 | 9.13 | 9.14 | 9.10 | 9.12 | 9.12 | 439,792 |
| 26 Feb 2024 | 9.36 | 9.36 | 9.09 | 9.12 | 9.12 | 371,824 |
| 23 Feb 2024 | 9.15 | 9.16 | 9.12 | 9.15 | 9.15 | 223,544 |
| 22 Feb 2024 | 9.03 | 9.15 | 9.02 | 9.12 | 9.12 | 3,201,932 |
| 21 Feb 2024 | 9.10 | 9.11 | 9.00 | 9.05 | 9.05 | 7,370,933 |
| 20 Feb 2024 | 9.07 | 9.13 | 9.03 | 9.11 | 9.11 | 816,821 |
| 19 Feb 2024 | 9.07 | 9.10 | 9.04 | 9.06 | 9.06 | 183,123 |
| 16 Feb 2024 | 9.05 | 9.10 | 9.02 | 9.04 | 9.04 | 658,204 |
| 15 Feb 2024 | 8.96 | 9.03 | 8.95 | 9.00 | 9.00 | 3,268,484 |
| 14 Feb 2024 | 8.85 | 8.98 | 8.83 | 8.97 | 8.97 | 420,462 |
| 13 Feb 2024 | 8.85 | 8.90 | 8.80 | 8.80 | 8.80 | 445,835 |
| 12 Feb 2024 | 8.86 | 8.90 | 8.82 | 8.89 | 8.89 | 328,233 |
| 09 Feb 2024 | 8.90 | 8.94 | 8.87 | 8.94 | 8.94 | 274,194 |
| 08 Feb 2024 | 8.94 | 8.96 | 8.90 | 8.91 | 8.91 | 726,400 |
| 07 Feb 2024 | 8.94 | 9.02 | 8.92 | 8.99 | 8.99 | 1,057,668 |
| 06 Feb 2024 | 8.91 | 8.99 | 8.89 | 8.99 | 8.99 | 616,815 |
| 05 Feb 2024 | 8.90 | 8.91 | 8.81 | 8.83 | 8.83 | 880,749 |
| 02 Feb 2024 | 8.90 | 8.94 | 8.81 | 8.84 | 8.84 | 3,525,779 |
| 01 Feb 2024 | 8.81 | 8.84 | 8.78 | 8.80 | 8.80 | 206,995 |
| 31 Jan 2024 | 8.79 | 8.85 | 8.77 | 8.84 | 8.84 | 429,790 |
| 30 Jan 2024 | 8.79 | 8.80 | 8.69 | 8.72 | 8.72 | 225,945 |
| 29 Jan 2024 | 8.76 | 8.83 | 8.71 | 8.80 | 8.80 | 3,317,651 |
| 26 Jan 2024 | 8.61 | 8.69 | 8.60 | 8.67 | 8.67 | 334,736 |
| 25 Jan 2024 | 8.61 | 8.67 | 8.60 | 8.67 | 8.67 | 467,426 |
| 24 Jan 2024 | 8.61 | 8.70 | 8.57 | 8.67 | 8.67 | 488,629 |
| 23 Jan 2024 | 8.62 | 8.63 | 8.51 | 8.56 | 8.56 | 742,510 |
| 22 Jan 2024 | 8.74 | 8.81 | 8.70 | 8.78 | 8.78 | 240,550 |
| 19 Jan 2024 | 8.71 | 8.74 | 8.68 | 8.72 | 8.72 | 294,052 |
| 18 Jan 2024 | 8.61 | 8.69 | 8.60 | 8.64 | 8.64 | 3,114,194 |
| 17 Jan 2024 | 8.66 | 8.68 | 8.57 | 8.58 | 8.58 | 503,911 |
| 16 Jan 2024 | 8.78 | 8.80 | 8.73 | 8.73 | 8.73 | 578,799 |
| 15 Jan 2024 | 8.85 | 8.86 | 8.82 | 8.85 | 8.85 | 830,370 |
| 12 Jan 2024 | 8.78 | 8.85 | 8.74 | 8.81 | 8.81 | 240,151 |
| 11 Jan 2024 | 8.67 | 8.69 | 8.60 | 8.62 | 8.62 | 3,913,710 |
| 10 Jan 2024 | 8.57 | 8.66 | 8.57 | 8.64 | 8.64 | 320,405 |
| 09 Jan 2024 | 8.66 | 8.68 | 8.58 | 8.60 | 8.60 | 198,651 |
| 08 Jan 2024 | 8.62 | 8.64 | 8.57 | 8.63 | 8.63 | 147,739 |
| 05 Jan 2024 | 8.66 | 8.69 | 8.60 | 8.66 | 8.66 | 132,258 |
| 04 Jan 2024 | 8.62 | 8.65 | 8.61 | 8.64 | 8.64 | 86,332 |
| 03 Jan 2024 | 8.56 | 8.57 | 8.48 | 8.53 | 8.53 | 344,166 |
| 02 Jan 2024 | 8.55 | 8.58 | 8.52 | 8.56 | 8.56 | 228,232 |
| 29 Dec 2023 | 8.61 | 8.62 | 8.56 | 8.59 | 8.59 | 201,735 |
| 28 Dec 2023 | 8.63 | 8.64 | 8.59 | 8.62 | 8.62 | 322,423 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.