Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Matthews India Active ETF (INDE)
Matthews India Active ETF (INDE) Historical

INDE Matthews India Active ETF

31.3298

0.00 (0.00%)

Pre Market

Last Updated: 04:09:42

Delayed by 15 minutes

INDE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	31.3298	-0.03	-0.10%	31.50	31.50	31.3298	3,671
Jul 17 2024	31.36	-0.19	-0.59%	31.43	31.48	31.36	1,008
Jul 16 2024	31.5462	0.12	0.39%	31.42	31.5462	31.42	607
Jul 15 2024	31.4237	0.04	0.12%	31.43	31.47	31.41	17,875
Jul 12 2024	31.3858	0.16	0.51%	31.35	31.3858	31.35	385
Jul 11 2024	31.2278	0.12	0.38%	31.218	31.25	31.218	1,535
Jul 10 2024	31.1108	-0.09	-0.27%	31.13	31.335	31.0667	4,138
Jul 09 2024	31.1962	0.11	0.34%	31.185	31.1962	31.1517	1,005
Jul 08 2024	31.089	-0.17	-0.55%	31.18	31.18	31.089	1,394
Jul 05 2024	31.26	0.15	0.48%	31.27	31.27	31.19	7,475
Jul 03 2024	31.11	0.11	0.34%	31.15	31.15	31.11	200
Jul 02 2024	31.005	-0.10	-0.31%	30.94	31.01	30.94	2,258
Jul 01 2024	31.10	0.41	1.32%	31.03	31.22	31.03	1,252
Jun 28 2024	30.6949	-0.23	-0.75%	30.82	30.82	30.62	68,949
Jun 27 2024	30.9283	0.27	0.89%	30.90	30.9799	30.86	2,605
Jun 26 2024	30.6549	0.06	0.21%	30.57	30.6549	30.57	53
Jun 25 2024	30.59	0.15	0.49%	30.56	30.69	30.56	1,873
Jun 24 2024	30.44	0.25	0.84%	30.36	30.51	30.36	1,302
Jun 21 2024	30.1852	-0.01	-0.03%	30.19	30.19	30.12	611
Jun 20 2024	30.1938	-0.27	-0.89%	30.19	30.24	30.12	1,307
Jun 18 2024	30.4638	0.12	0.41%	30.34	30.4638	30.34	1,523
Jun 17 2024	30.3391	0.08	0.26%	30.24	30.3391	30.24	1,925
Jun 14 2024	30.26	0.33	1.10%	30.34	30.35	30.26	1,749
Jun 13 2024	29.93	0.11	0.37%	29.96	30.02	29.93	1,994
Jun 12 2024	29.82	0.32	1.09%	29.80	29.94	29.80	578
Jun 11 2024	29.4977	0.05	0.16%	29.47	29.4977	29.47	172
Jun 10 2024	29.4509	0.27	0.93%	29.48	29.51	29.44	299
Jun 07 2024	29.18	0.25	0.86%	29.27	29.32	29.18	1,309
Jun 06 2024	28.93	0.32	1.13%	28.91	28.99	28.8701	4,466
Jun 05 2024	28.6074	0.85	3.06%	28.48	28.6074	28.42	4,468
Jun 04 2024	27.7573	-1.85	-6.26%	27.66	27.7573	27.435	10,978
Jun 03 2024	29.61	0.93	3.25%	29.56	32.05	29.50	7,462
May 31 2024	28.6777	0.08	0.27%	28.67	28.6777	28.5999	1,119
May 30 2024	28.5993	-0.16	-0.56%	28.60	28.60	28.55	596
May 29 2024	28.7598	-0.13	-0.46%	28.78	28.7889	28.7061	1,743
May 28 2024	28.8926	-0.31	-1.07%	29.02	29.02	28.8926	1,735
May 24 2024	29.205	0.16	0.55%	29.27	29.27	29.205	94
May 23 2024	29.045	0.22	0.76%	29.18	29.18	29.045	1,223
May 22 2024	28.8263	-0.01	-0.03%	28.8207	28.87	28.7993	953
May 21 2024	28.8355	-0.15	-0.53%	28.86	28.9099	28.8355	579
May 20 2024	28.99	0.10	0.35%	28.96	29.07	28.96	907
May 17 2024	28.89	0.25	0.86%	28.89	29.0041	28.89	745
May 16 2024	28.645	0.11	0.39%	28.61	28.655	28.61	1,202
May 15 2024	28.535	0.12	0.44%	28.49	28.5509	28.49	1,607
May 14 2024	28.4102	0.18	0.64%	28.33	28.4102	28.33	23
May 13 2024	28.23	0.13	0.46%	28.29	28.36	28.23	5,601
May 10 2024	28.10	-0.07	-0.23%	28.23	28.23	28.0501	5,030
May 09 2024	28.165	-0.28	-0.99%	28.26	28.26	28.06	2,712
May 08 2024	28.4467	0.04	0.14%	28.47	28.50	28.4467	1,083
May 07 2024	28.4063	-0.37	-1.27%	28.51	28.51	28.3006	13,227
May 06 2024	28.7729	-0.37	-1.27%	28.71	28.78	28.71	1,784
May 03 2024	29.1418	-0.06	-0.19%	29.1418	29.1418	29.1418	10
May 02 2024	29.1978	0.29	1.00%	29.0647	29.20	29.0647	829
May 01 2024	28.9086	0.04	0.13%	28.86	29.0399	28.86	561
Apr 30 2024	28.87	-0.02	-0.07%	28.89	29.01	28.87	679
Apr 29 2024	28.89	0.19	0.64%	28.80	28.89	28.80	952
Apr 26 2024	28.705	-0.02	-0.06%	28.59	28.705	28.59	588
Apr 25 2024	28.7229	0.12	0.40%	28.66	28.78	28.66	2,069
Apr 24 2024	28.6074	-0.07	-0.26%	28.60	28.6099	28.58	437
Apr 23 2024	28.6809	0.08	0.29%	28.64	28.6809	28.64	2,001
Apr 22 2024	28.5987	0.38	1.36%	28.58	28.6378	28.58	512

Matthews India Active ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions