ETF Historical Data - INDG | ADVFN

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

Get Started

Home
Investing
ETFs
Italy
BIT
ETF (INDG)
ETF (INDG) Historical

ETF (INDG)

112.68

-0.24

(-0.21%)

Closed November 04 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730480100	112.92	0.86	0.77	112.92	112.92	112.92	4
1730393700	112.06	-1.58	-1.39	112.84	112.84	112.06	290
1730307300	113.64	-1.6	-1.39	113.66	113.66	112.88	294
1730220900	115.24	0.86	0.75	115.24	115.24	115.24	40
1730134500	114.38	0.26	0.23	114.36	114.38	114.36	50
1729871700	114.12	-0.02	-0.02	113.8	114.12	113.62	7
1729785300	114.14	-0.46	-0.40	114.14	114.14	114.14	22520
1729698900	114.6	0	0.00	114.6	114.6	114.6	0
1729612500	114.6	0	0.00	114.6	114.6	114.6	0
1729526100	114.6	-1.08	-0.93	114.62	114.62	114.6	110
1729266900	115.68	0.74	0.64	115.2	115.68	115.2	9
1729180500	114.94	0.9	0.79	114.94	114.94	114.94	5
1729094100	114.04	0	0.00	114.04	114.04	114.04	0
1729007700	114.04	0.68	0.60	114.64	115.28	114.04	299
1728921300	113.36	0	0.00	113.36	113.36	113.36	0
1728662100	113.36	0.1	0.09	113.36	113.36	113.36	86
1728575700	113.26	-0.06	-0.05	113.46	113.48	113.26	134
1728489300	113.32	0	0.00	113.32	113.32	113.32	0
1728402900	113.32	-0.16	-0.14	113.3	113.32	113.24	93
1728316500	113.48	0.68	0.60	113.64	113.64	113.3	5
1728057300	112.8	-0.4	-0.35	112.86	112.86	112.8	79
1727970900	113.2	-0.82	-0.72	113.2	113.2	113.2	88
1727884500	114.02	-1.26	-1.09	114.14	114.14	113.98	7
1727798100	115.28	0.8	0.70	114.94	115.28	114.84	1665
1727711700	114.48	-0.98	-0.85	115.24	115.24	114.48	69
1727452500	115.46	0	0.00	115.46	115.46	115.46	0
1727366100	115.46	1.82	1.60	115.46	115.46	115.46	84
1727279700	113.64	0	0.00	113.64	113.64	113.64	0
1727193300	113.64	0	0.00	113.64	113.64	113.64	0
1727106900	113.64	0	0.00	113.64	113.64	113.64	0
1726847700	113.64	0.18	0.16	113.66	113.66	113.62	126
1726761300	113.46	2.52	2.27	113.38	113.46	113.38	44
1726674900	110.94	-0.74	-0.66	111.2	111.2	110.94	528
1726588500	111.68	0.86	0.78	111.68	111.68	111.68	4
1726502100	110.82	1.78	1.63	110.56	110.82	110.56	452
1726242900	109.04	0	0.00	109.04	109.04	109.04	0
1726156500	109.04	0.1	0.09	109.04	109.04	109.04	1
1726070100	108.94	0.22	0.20	108.94	108.94	108.94	1
1725983700	108.72	0.02	0.02	108.72	108.72	108.72	4
1725897300	108.7	1.02	0.95	108.3	108.7	108.3	433
1725638100	107.68	-2.08	-1.90	109.4	109.4	107.68	145
1725551700	109.76	0	0.00	109.76	109.76	109.76	0
1725465300	109.76	-2.68	-2.38	109.56	109.76	109.56	33
1725378900	112.44	0.16	0.14	112.44	112.44	112.44	4
1725292500	112.28	-0.56	-0.50	112.28	112.28	112.28	4
1725033300	112.84	0.28	0.25	112.9	112.9	112.84	7
1724946900	112.56	2.14	1.94	112.34	112.56	112.34	4
1724860500	110.42	0	0.00	110.42	110.42	110.42	0
1724774100	110.42	0.28	0.25	110.86	110.86	110.42	12
1724687700	110.14	0	0.00	110.14	110.14	110.14	0
1724428500	110.14	-0.32	-0.29	110.14	110.14	110.14	1
1724342100	110.46	0.86	0.78	110.46	110.5	110.46	142
1724255700	109.6	0.26	0.24	109.6	109.6	109.6	1
1724169300	109.34	-0.44	-0.40	109.9	109.9	109.34	4815
1724082900	109.78	0.8	0.73	109.78	109.78	109.78	4
1723823700	108.98	1.76	1.64	108.98	108.98	108.98	4
1723650900	107.22	1.08	1.02	107.22	107.22	107.18	459
1723564500	106.14	0.12	0.11	106.16	106.24	106.14	16627
1723478100	106.02	0	0.00	106.02	106.02	106.02	0
1723218900	106.02	1	0.95	106.06	106.22	106.02	4055
1723132500	105.02	-0.6	-0.57	105.02	105.02	105.02	4
1723046100	105.62	2.5	2.42	104.02	105.62	104.02	217
1722959700	103.12	0.48	0.47	104.36	104.36	102.88	3473
1722873300	102.64	-2.32	-2.21	98.28	102.74	98.28	613

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