INDA Historical Prices
BATS: INDAiSharesIndia EquityETFUSD
46.03+0.47 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
INDA price history
The price history for iShares MSCI India (INDA) on this page begins on January 30, 2012, when the stock closed at $26.72; it most recently closed at $46.03 on October 5, 2026. The highest price in this record is $59.49, reached on September 23, 2024; the latest close is 22.6% below that peak. Across the 13 complete calendar years in the table, INDA finished higher in 8 and lower in 5. Its best year was 2017 (+34.5%) and its worst was 2015 (-9.5%).
Over roughly 15 years the share price changed +72.3%, a 3.8% compound annual price return (excluding dividends). In the last 12 months alone, INDA has lost 12.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
INDA returns
1 week
-1.05%
1 month
-5.42%
3 months
-6.63%
6 months
-6.71%
Year to date
-14.84%
1 year
-12.84%
3 years
+3.53%
5 years
-8.85%
INDA price return, excluding dividends.
INDA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 46.03 | -15.63% |
| 2025 | 54.56 | +2.23% |
| 2024 | 53.37 | +9.34% |
| 2023 | 48.81 | +16.94% |
| 2022 | 41.74 | -8.94% |
| 2021 | 45.84 | +13.97% |
| 2020 | 40.22 | +14.98% |
| 2019 | 34.98 | +5.05% |
| 2018 | 33.30 | -7.68% |
| 2017 | 36.07 | +34.54% |
| 2016 | 26.81 | -2.51% |
| 2015 | 27.50 | -9.51% |
| 2014 | 30.39 | +26.10% |
| 2013 | 24.10 | -8.99% |
| 2012* | 26.48 | -0.90% |
INDA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.95 | 46.05 | 45.90 | 46.03 | +1.03% | |
| 45.54 | 45.60 | 45.35 | 45.56 | -1.19% | |
| 45.97 | 46.18 | 45.89 | 46.11 | -1.33% | |
| 46.87 | 46.91 | 46.70 | 46.73 | +0.34% | |
| 46.38 | 46.61 | 46.38 | 46.57 | +0.11% | |
| 46.63 | 46.79 | 46.44 | 46.52 | +0.35% | |
| 46.41 | 46.57 | 46.19 | 46.36 | -0.69% | |
| 46.71 | 46.75 | 46.62 | 46.68 | -0.55% | |
| 46.93 | 46.98 | 46.80 | 46.94 | -0.32% | |
| 47.11 | 47.23 | 46.98 | 47.09 | -1.61% | |
| 47.82 | 47.93 | 47.66 | 47.86 | +0.63% | |
| 47.62 | 47.79 | 47.48 | 47.56 | -1.02% | |
| 48.35 | 48.39 | 48.00 | 48.05 | -0.50% | |
| 48.34 | 48.47 | 48.20 | 48.29 | -0.43% | |
| 48.31 | 48.53 | 48.29 | 48.50 | +1.00% | |
| 48.06 | 48.10 | 47.95 | 48.02 | +0.02% | |
| 48.03 | 48.14 | 48.00 | 48.01 | +1.16% | |
| 47.72 | 47.86 | 47.31 | 47.46 | -0.27% | |
| 47.78 | 47.81 | 47.56 | 47.59 | -1.73% | |
| 48.16 | 48.58 | 48.15 | 48.43 | -0.29% | |
| 48.53 | 48.59 | 48.38 | 48.57 | +0.96% | |
| 48.28 | 48.30 | 48.05 | 48.11 | -1.15% | |
| 48.84 | 48.86 | 48.63 | 48.67 | -0.86% | |
| 49.36 | 49.41 | 49.08 | 49.09 | -1.64% | |
| 49.84 | 49.99 | 49.80 | 49.91 | -0.02% | |
| 49.81 | 49.96 | 49.74 | 49.92 | -0.10% | |
| 50.02 | 50.02 | 49.86 | 49.97 | +0.79% | |
| 49.56 | 49.83 | 49.51 | 49.58 | -0.24% | |
| 49.87 | 49.87 | 49.61 | 49.70 | +0.28% | |
| 49.71 | 49.85 | 49.45 | 49.56 | +0.06% | |
| 49.58 | 49.67 | 49.47 | 49.53 | -0.44% | |
| 49.89 | 50.00 | 49.71 | 49.75 | -0.96% | |
| 49.95 | 50.28 | 49.95 | 50.23 | +1.78% | |
| 49.38 | 49.47 | 49.30 | 49.35 | -0.58% | |
| 49.69 | 49.74 | 49.63 | 49.64 | +0.18% | |
| 49.55 | 49.68 | 49.52 | 49.55 | +0.02% | |
| 49.56 | 49.66 | 49.51 | 49.54 | +0.32% | |
| 49.55 | 49.58 | 49.37 | 49.38 | -0.40% | |
| 49.77 | 49.84 | 49.58 | 49.58 | -0.40% | |
| 49.88 | 49.92 | 49.74 | 49.78 | -0.40% | |
| 50.13 | 50.15 | 49.89 | 49.98 | +0.06% | |
| 50.09 | 50.11 | 49.91 | 49.95 | -0.28% | |
| 50.15 | 50.23 | 50.07 | 50.09 | -0.10% | |
| 50.25 | 50.29 | 50.06 | 50.14 | -0.46% | |
| 50.45 | 50.46 | 50.28 | 50.37 | +0.50% | |
| 50.27 | 50.33 | 50.08 | 50.12 | -0.38% | |
| 50.45 | 50.49 | 50.25 | 50.31 | -0.44% | |
| 50.30 | 50.62 | 50.26 | 50.53 | +0.74% | |
| 50.18 | 50.26 | 50.05 | 50.16 | +0.72% | |
| 49.78 | 49.91 | 49.63 | 49.80 | +0.20% | |
| 49.65 | 49.84 | 49.58 | 49.70 | +1.08% | |
| 49.25 | 49.57 | 49.09 | 49.17 | -0.43% | |
| 48.94 | 49.52 | 48.91 | 49.38 | +1.00% | |
| 48.71 | 48.94 | 48.59 | 48.89 | +1.81% | |
| 48.09 | 48.43 | 48.00 | 48.02 | +0.82% | |
| 47.88 | 47.91 | 47.56 | 47.63 | -1.22% | |
| 48.47 | 48.54 | 48.19 | 48.22 | -1.15% | |
| 48.85 | 48.88 | 48.71 | 48.78 | +0.47% | |
| 48.94 | 48.95 | 48.54 | 48.55 | -0.74% | |
| 48.93 | 49.09 | 48.82 | 48.91 | +0.45% | |
| 48.57 | 48.78 | 48.52 | 48.69 | -0.06% | |
| 48.66 | 48.85 | 48.60 | 48.72 | -0.02% | |
| 48.66 | 48.83 | 48.55 | 48.73 | -0.12% | |
| 49.12 | 49.15 | 48.72 | 48.79 | -1.03% | |
| 49.38 | 49.42 | 49.16 | 49.30 | +0.57% | |
| 48.89 | 49.11 | 48.81 | 49.02 | +0.76% | |
| 48.65 | 48.73 | 48.42 | 48.65 | -1.38% | |
| 49.64 | 49.71 | 49.28 | 49.33 | -1.10% | |
| 49.57 | 49.93 | 49.52 | 49.88 | +0.65% | |
| 49.45 | 49.61 | 49.40 | 49.56 | +0.71% | |
| 49.00 | 49.33 | 49.00 | 49.21 | -0.36% | |
| 49.23 | 49.40 | 49.20 | 49.39 | +0.43% | |
| 49.10 | 49.24 | 48.99 | 49.18 | -0.77% | |
| 49.37 | 49.66 | 49.37 | 49.56 | +0.26% | |
| 49.53 | 49.65 | 49.40 | 49.43 | -0.40% | |
| 49.66 | 49.73 | 49.46 | 49.63 | +1.14% | |
| 49.06 | 49.23 | 49.05 | 49.07 | -1.70% | |
| 49.70 | 50.02 | 49.68 | 49.92 | +0.69% | |
| 49.84 | 49.87 | 49.49 | 49.58 | +1.06% | |
| 49.66 | 49.74 | 48.98 | 49.06 | -0.71% | |
| 49.38 | 49.52 | 49.33 | 49.41 | +0.30% | |
| 49.31 | 49.42 | 49.25 | 49.26 | +1.92% | |
| 48.38 | 48.55 | 48.21 | 48.33 | +1.13% | |
| 47.05 | 47.79 | 46.91 | 47.79 | +1.04% | |
| 47.58 | 47.85 | 47.28 | 47.30 | -0.50% | |
| 47.83 | 47.95 | 47.25 | 47.54 | +0.70% | |
| 47.43 | 47.48 | 47.17 | 47.21 | -0.27% | |
| 48.01 | 48.03 | 47.21 | 47.34 | -1.42% | |
| 47.98 | 48.09 | 47.91 | 48.02 | +1.39% | |
| 47.80 | 47.86 | 47.27 | 47.36 | -1.39% | |
| 48.04 | 48.20 | 47.94 | 48.03 | +0.08% | |
| 47.81 | 48.10 | 47.72 | 47.99 | -1.17% | |
| 48.76 | 48.83 | 48.51 | 48.56 | -0.27% | |
| 48.09 | 48.72 | 48.03 | 48.69 | +0.29% | |
| 48.69 | 48.88 | 48.48 | 48.55 | 0.00% | |
| 48.71 | 48.80 | 48.48 | 48.55 | +0.33% | |
| 48.53 | 48.61 | 48.35 | 48.39 | +0.75% | |
| 47.55 | 48.21 | 47.43 | 48.03 | +0.02% | |
| 47.50 | 48.21 | 47.29 | 48.02 | +1.59% | |
| 47.17 | 47.46 | 47.13 | 47.27 | -1.19% | |
| 47.91 | 48.00 | 47.54 | 47.84 | -0.31% | |
| 48.06 | 48.13 | 47.89 | 47.99 | -0.77% | |
| 48.18 | 48.46 | 48.10 | 48.36 | +0.79% | |
| 47.70 | 48.03 | 47.64 | 47.98 | +0.97% | |
| 47.59 | 47.64 | 47.30 | 47.52 | -1.86% | |
| 48.74 | 48.90 | 48.42 | 48.42 | -2.85% | |
| 49.78 | 49.88 | 49.67 | 49.84 | +0.04% | |
| 50.28 | 50.30 | 49.72 | 49.82 | -0.42% | |
| 49.77 | 50.14 | 49.72 | 50.03 | +1.77% | |
| 49.05 | 49.20 | 48.97 | 49.16 | +1.09% | |
| 48.78 | 49.02 | 48.49 | 48.63 | -1.00% | |
| 49.17 | 49.44 | 49.10 | 49.12 | -0.61% | |
| 49.06 | 49.49 | 48.98 | 49.42 | +0.80% | |
| 49.12 | 49.22 | 48.86 | 49.03 | -0.41% | |
| 49.06 | 49.25 | 48.94 | 49.23 | -0.30% | |
| 49.45 | 49.54 | 49.36 | 49.38 | -0.40% | |
| 49.28 | 49.58 | 49.19 | 49.58 | +0.34% | |
| 49.67 | 50.14 | 49.11 | 49.41 | -1.14% | |
| 50.06 | 50.15 | 49.88 | 49.98 | +0.36% | |
| 50.40 | 50.46 | 49.80 | 49.80 | -1.44% | |
| 50.37 | 50.62 | 50.36 | 50.53 | -1.46% | |
| 51.10 | 51.65 | 51.10 | 51.28 | +2.56% | |
| 49.74 | 50.13 | 49.73 | 50.00 | +0.04% | |
| 49.75 | 49.99 | 49.62 | 49.98 | +0.56% | |
| 49.68 | 49.90 | 49.65 | 49.70 | +0.71% | |
| 48.86 | 49.41 | 48.80 | 49.35 | +0.02% | |
| 49.50 | 49.60 | 49.25 | 49.34 | +0.55% | |
| 49.16 | 49.47 | 48.95 | 49.07 | -0.41% | |
| 49.82 | 49.91 | 49.04 | 49.27 | +4.03% | |
| 47.35 | 47.41 | 47.04 | 47.36 | +0.23% | |
| 47.15 | 47.39 | 47.11 | 47.25 | +1.29% | |
| 46.36 | 46.93 | 46.31 | 46.65 | -0.13% | |
| 46.60 | 47.02 | 46.45 | 46.71 | -0.28% | |
| 45.96 | 46.84 | 45.81 | 46.84 | +3.13% | |
| 45.42 | 45.65 | 45.21 | 45.42 | -0.87% | |
| 46.09 | 46.11 | 45.71 | 45.82 | -1.69% | |
| 47.00 | 47.31 | 46.60 | 46.61 | -1.71% | |
| 47.35 | 47.61 | 47.24 | 47.42 | +2.22% | |
| 46.51 | 46.74 | 46.26 | 46.39 | -2.60% | |
| 47.52 | 48.21 | 47.36 | 47.63 | +2.23% | |
| 47.30 | 47.39 | 46.54 | 46.59 | -1.96% | |
| 47.14 | 47.67 | 46.98 | 47.52 | -0.42% | |
| 48.20 | 48.42 | 47.65 | 47.72 | -1.65% | |
| 48.66 | 48.79 | 48.50 | 48.52 | -0.08% | |
| 48.53 | 48.68 | 48.38 | 48.56 | +1.04% | |
| 48.25 | 48.50 | 47.92 | 48.06 | -0.95% | |
| 48.98 | 48.99 | 48.41 | 48.52 | -1.52% | |
| 49.40 | 49.62 | 49.21 | 49.27 | -1.32% | |
| 50.04 | 50.51 | 49.87 | 49.93 | -0.10% | |
| 49.23 | 50.26 | 49.01 | 49.98 | -0.02% | |
| 49.97 | 50.16 | 49.81 | 49.99 | -0.75% | |
| 50.47 | 50.55 | 49.75 | 50.37 | +0.20% | |
| 50.23 | 50.36 | 50.01 | 50.27 | +0.10% | |
| 49.67 | 50.31 | 49.05 | 50.22 | -1.43% | |
| 50.97 | 51.26 | 50.91 | 50.95 | -2.53% | |
| 52.11 | 52.32 | 52.03 | 52.27 | -0.59% | |
| 52.74 | 52.84 | 52.46 | 52.58 | -0.30% | |
| 52.90 | 52.94 | 52.59 | 52.74 | +0.13% | |
| 52.63 | 52.88 | 52.63 | 52.67 | +0.11% | |
| 52.88 | 53.01 | 52.55 | 52.61 | -1.52% | |
| 52.70 | 53.47 | 52.63 | 53.42 | +2.14% | |
| 52.26 | 52.36 | 52.11 | 52.30 | -1.91% | |
| 53.23 | 53.47 | 53.20 | 53.32 | +0.09% | |
| 53.05 | 53.29 | 52.96 | 53.27 | +0.72% | |
| 52.70 | 52.92 | 52.58 | 52.89 | -0.41% | |
| 53.38 | 53.51 | 53.05 | 53.11 | -0.78% | |
| 53.54 | 53.68 | 53.35 | 53.53 | -0.39% | |
| 53.58 | 53.81 | 53.56 | 53.74 | +0.56% | |
| 53.30 | 53.51 | 53.28 | 53.44 | +0.30% | |
| 53.01 | 53.33 | 52.97 | 53.28 | +0.62% | |
| 53.07 | 53.20 | 52.92 | 52.95 | -0.92% | |
| 53.25 | 53.44 | 53.06 | 53.44 | +0.55% | |
| 53.51 | 53.59 | 52.95 | 53.15 | -0.24% | |
| 51.25 | 53.79 | 51.19 | 53.28 | +2.98% | |
| 51.72 | 52.26 | 51.45 | 51.74 | +0.25% | |
| 51.79 | 51.80 | 51.29 | 51.61 | +0.23% | |
| 51.48 | 51.53 | 51.26 | 51.49 | -0.39% | |
| 51.67 | 51.88 | 51.59 | 51.69 | +0.49% | |
| 51.25 | 51.54 | 51.25 | 51.44 | +0.39% | |
| 51.06 | 51.28 | 50.94 | 51.24 | -1.08% | |
| 51.72 | 51.88 | 51.66 | 51.80 | +0.48% | |
| 51.30 | 51.60 | 51.29 | 51.55 | -0.35% | |
| 51.93 | 51.97 | 51.72 | 51.73 | -2.12% | |
| 52.86 | 52.88 | 52.68 | 52.85 | -0.70% | |
| 53.17 | 53.26 | 53.07 | 53.22 | -0.06% | |
| 53.02 | 53.25 | 52.99 | 53.25 | +0.40% | |
| 53.13 | 53.15 | 52.94 | 53.04 | -0.67% | |
| 53.18 | 53.47 | 53.18 | 53.40 | +0.41% | |
| 53.27 | 53.30 | 53.02 | 53.18 | -1.01% | |
| 53.67 | 53.74 | 53.58 | 53.72 | -0.89% | |
| 54.29 | 54.36 | 54.16 | 54.20 | +0.22% | |
| 54.15 | 54.29 | 54.04 | 54.08 | -0.39% | |
| 54.18 | 54.34 | 54.08 | 54.29 | -0.49% | |
| 54.58 | 54.58 | 54.33 | 54.56 | +0.94% | |
| 53.92 | 54.10 | 53.92 | 54.05 | +0.76% | |
| 53.58 | 53.71 | 53.58 | 53.64 | +0.32% | |
| 53.53 | 53.55 | 53.41 | 53.47 | -0.69% | |
| 53.94 | 53.94 | 53.75 | 53.84 | -0.31% | |
| 54.10 | 54.13 | 53.95 | 54.01 | -0.84% | |
| 54.12 | 54.47 | 54.11 | 54.47 | +0.52% | |
| 54.23 | 54.24 | 54.15 | 54.19 | +0.07% | |
| 53.90 | 54.60 | 53.90 | 54.15 | +1.63% | |
| 53.26 | 53.44 | 53.24 | 53.28 | +0.59% | |
| 53.08 | 53.15 | 52.94 | 52.97 | +0.04% | |
| 52.87 | 53.00 | 52.81 | 52.95 | -0.28% | |
| 53.19 | 53.29 | 53.10 | 53.10 | -0.08% | |
| 53.37 | 53.43 | 53.02 | 53.14 | -0.80% | |
| 53.38 | 53.67 | 53.32 | 53.57 | +0.39% | |
| 53.23 | 53.43 | 53.18 | 53.36 | +0.17% | |
| 53.14 | 53.36 | 53.14 | 53.27 | +0.36% | |
| 53.33 | 53.46 | 53.01 | 53.08 | -1.65% | |
| 54.06 | 54.07 | 53.92 | 53.97 | +0.39% | |
| 53.78 | 53.85 | 53.65 | 53.76 | +0.66% | |
| 53.51 | 53.60 | 53.31 | 53.41 | -0.87% | |
| 53.98 | 54.01 | 53.80 | 53.88 | -0.83% | |
| 54.38 | 54.45 | 54.13 | 54.33 | -0.69% | |
| 54.61 | 54.83 | 54.56 | 54.71 | +0.07% | |
| 54.55 | 54.69 | 54.50 | 54.67 | +0.72% | |
| 54.00 | 54.28 | 53.97 | 54.28 | +0.11% | |
| 54.07 | 54.31 | 54.07 | 54.22 | +0.02% | |
| 54.05 | 54.28 | 53.94 | 54.21 | -0.93% | |
| 55.04 | 55.10 | 54.64 | 54.72 | -0.20% | |
| 54.78 | 55.02 | 54.75 | 54.83 | +0.40% | |
| 54.34 | 54.71 | 54.34 | 54.61 | -0.07% | |
| 54.77 | 54.89 | 54.60 | 54.65 | +0.05% | |
| 54.40 | 54.74 | 54.34 | 54.62 | +0.77% | |
| 54.42 | 54.46 | 54.13 | 54.20 | -0.66% | |
| 54.51 | 54.58 | 54.35 | 54.56 | -0.33% | |
| 54.42 | 54.84 | 54.42 | 54.74 | +1.09% | |
| 53.96 | 54.19 | 53.93 | 54.15 | +0.74% | |
| 53.72 | 53.77 | 53.48 | 53.75 | +0.24% | |
| 53.87 | 53.88 | 53.50 | 53.62 | -1.25% | |
| 53.99 | 54.37 | 53.99 | 54.30 | +0.52% | |
| 53.98 | 54.16 | 53.89 | 54.02 | -0.41% | |
| 54.32 | 54.33 | 54.11 | 54.24 | +0.50% | |
| 54.08 | 54.11 | 53.87 | 53.97 | -0.55% | |
| 54.30 | 54.46 | 54.22 | 54.27 | -0.62% | |
| 54.88 | 54.92 | 54.48 | 54.61 | +0.13% | |
| 54.50 | 54.67 | 54.41 | 54.54 | -0.33% | |
| 54.71 | 54.75 | 54.61 | 54.72 | +0.39% | |
| 54.59 | 54.61 | 54.49 | 54.51 | -0.46% | |
| 54.64 | 54.82 | 54.62 | 54.76 | -0.96% | |
| 55.37 | 55.50 | 55.13 | 55.29 | +1.49% | |
| 54.48 | 54.59 | 54.40 | 54.48 | -0.47% | |
| 54.53 | 54.77 | 54.53 | 54.74 | +0.53% | |
| 54.27 | 54.53 | 54.25 | 54.45 | +0.70% | |
| 54.11 | 54.59 | 53.94 | 54.07 | +0.58% | |
| 53.54 | 53.79 | 53.47 | 53.76 | +1.86% | |
| 52.74 | 52.90 | 52.60 | 52.78 | -0.36% | |
| 53.00 | 53.06 | 52.86 | 52.97 | +0.38% | |
| 53.30 | 53.38 | 52.75 | 52.77 | -0.08% | |
| 52.93 | 52.98 | 52.74 | 52.81 | — |