iShares MSCI India ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh(BR:BNDA39)
$72.52+0.98 (+1.37%)
BR:BNDA39
iShares MSCI India ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh historical prices
$72.52
At close:+0.98 (+1.37%)
iShares MSCI India ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.25 Sh (BNDA39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 72.10 | 73.00 | 72.10 | 72.52 | 72.52 | +1.37% | 211 | 0.32 |
| Nov 11, 2026 | 72.03 | 72.03 | 71.26 | 71.54 | 71.54 | -0.68% | 1,380 | 2.17 |
| Nov 10, 2026 | 71.06 | 72.39 | 71.06 | 72.03 | 72.03 | +2.80% | 417 | 0.65 |
| Nov 09, 2026 | 70.69 | 70.84 | 70.45 | 70.77 | 70.77 | +1.00% | 276 | 0.43 |
| Nov 06, 2026 | 69.44 | 70.08 | 69.44 | 70.07 | 70.07 | +1.61% | 366 | 0.56 |
| Nov 05, 2026 | 68.50 | 68.96 | 68.28 | 68.96 | 68.96 | +1.32% | 794 | 1.23 |
| Nov 04, 2026 | 68.21 | 68.34 | 68.06 | 68.06 | 68.06 | +1.84% | 84 | 0.13 |
| Nov 03, 2026 | 66.36 | 67.08 | 66.36 | 66.83 | 66.83 | +3.13% | 3,333 | 5.45 |
| Nov 02, 2026 | 64.80 | 65.01 | 64.17 | 64.80 | 64.80 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 64.36 | 65.01 | 64.17 | 64.80 | 64.80 | +1.22% | 1,101 | 1.82 |
| Oct 29, 2026 | 61.00 | 64.23 | 61.00 | 64.02 | 64.02 | +2.25% | 880 | 1.48 |
| Oct 28, 2026 | 62.48 | 62.88 | 62.05 | 62.61 | 62.61 | -0.05% | 1,562 | 2.73 |
| Oct 27, 2026 | 62.87 | 62.93 | 62.00 | 62.64 | 62.64 | -0.35% | 1,502 | 2.73 |
| Oct 26, 2026 | 63.00 | 64.44 | 62.70 | 62.86 | 62.86 | +8.01% | 1,480 | 2.79 |
| Oct 23, 2026 | 58.80 | 58.82 | 58.17 | 58.20 | 58.20 | -2.71% | 239 | 0.44 |
| Oct 22, 2026 | 59.43 | 59.82 | 59.43 | 59.82 | 59.82 | +0.30% | 565 | 1.04 |
| Oct 21, 2026 | 59.83 | 59.83 | 59.34 | 59.64 | 59.64 | -0.80% | 847 | 1.60 |
| Oct 20, 2026 | 59.76 | 60.12 | 59.76 | 60.12 | 60.12 | +0.52% | 187 | 0.35 |
| Oct 19, 2026 | 59.97 | 60.20 | 59.81 | 59.81 | 59.81 | -1.50% | 1,269 | 2.49 |
| Oct 16, 2026 | 61.07 | 61.07 | 60.48 | 60.72 | 60.72 | -0.39% | 472 | 0.93 |
| Oct 15, 2026 | 60.00 | 61.20 | 60.00 | 60.96 | 60.96 | +2.63% | 893 | 1.81 |
| Oct 14, 2026 | 59.50 | 59.50 | 58.98 | 59.40 | 59.40 | +0.30% | 298 | 0.59 |
| Oct 13, 2026 | 57.99 | 59.44 | 57.99 | 59.22 | 59.22 | +3.01% | 1,521 | 3.13 |
| Oct 12, 2026 | 57.49 | 57.53 | 57.30 | 57.49 | 57.49 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 57.53 | 57.53 | 57.30 | 57.49 | 57.49 | +0.65% | 465 | 0.96 |
| Oct 08, 2026 | 57.89 | 57.89 | 56.76 | 57.12 | 57.12 | -1.43% | 896 | 1.82 |
| Oct 07, 2026 | 58.32 | 58.32 | 57.35 | 57.95 | 57.95 | -0.63% | 173 | 0.35 |
| Oct 06, 2026 | 58.36 | 58.36 | 58.08 | 58.32 | 58.32 | -0.07% | 3,141 | 7.08 |
| Oct 05, 2026 | 59.00 | 59.00 | 57.67 | 58.36 | 58.36 | -3.98% | 3,358 | 8.16 |
| Oct 02, 2026 | 60.78 | 60.99 | 60.66 | 60.78 | 60.78 | +0.20% | 793 | 1.98 |
| Oct 01, 2026 | 60.53 | 60.72 | 60.42 | 60.66 | 60.66 | +0.21% | 867 | 2.23 |
| Sep 30, 2026 | 61.00 | 61.00 | 60.37 | 60.53 | 60.53 | -1.38% | 295 | 0.77 |
| Sep 29, 2026 | 61.00 | 61.38 | 61.00 | 61.38 | 61.38 | -0.26% | 58 | 0.15 |
| Sep 28, 2026 | 61.38 | 61.56 | 61.26 | 61.54 | 61.54 | -0.90% | 187 | 0.49 |
| Sep 25, 2026 | 62.30 | 62.30 | 61.98 | 62.10 | 62.10 | +0.42% | 29 | 0.08 |
| Sep 24, 2026 | 61.99 | 62.00 | 61.56 | 61.84 | 61.84 | -0.24% | 148 | 0.39 |
| Sep 23, 2026 | 61.86 | 62.28 | 61.80 | 61.99 | 61.99 | +0.40% | 214 | 0.56 |
| Sep 22, 2026 | 61.01 | 62.10 | 61.01 | 61.74 | 61.74 | -0.39% | 210 | 0.54 |
| Sep 21, 2026 | 61.86 | 62.04 | 61.68 | 61.98 | 61.98 | +0.19% | 324 | 0.84 |
| Sep 18, 2026 | 62.27 | 62.27 | 61.80 | 61.86 | 61.86 | +0.73% | 138 | 0.36 |
| Sep 17, 2026 | 61.01 | 62.02 | 61.01 | 61.41 | 61.41 | +1.05% | 434 | 1.00 |
| Sep 16, 2026 | 61.49 | 61.55 | 60.77 | 60.77 | 60.77 | -1.17% | 746 | 1.76 |
| Sep 15, 2026 | 62.28 | 62.28 | 61.41 | 61.49 | 61.49 | -1.27% | 50 | 0.12 |
| Sep 14, 2026 | 62.22 | 62.61 | 62.22 | 62.28 | 62.28 | +0.29% | 494 | 1.17 |
| Sep 11, 2026 | 62.10 | 62.16 | 61.90 | 62.10 | 62.10 | +0.94% | 100 | 0.24 |
| Sep 10, 2026 | 62.47 | 62.47 | 61.45 | 61.52 | 61.52 | -0.93% | 420 | 0.94 |
| Sep 09, 2026 | 63.32 | 63.32 | 62.10 | 62.10 | 62.10 | -0.94% | 2,222 | 4.84 |
| Sep 08, 2026 | 62.69 | 63.08 | 62.61 | 62.69 | 62.69 | -1.89% | 427 | 0.93 |
| Sep 07, 2026 | 63.90 | 64.06 | 63.01 | 63.90 | 63.90 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 63.01 | 64.06 | 63.01 | 63.90 | 63.90 | +0.05% | 270 | 0.57 |
