loading

Matthews India Active Etf Stock (INDE) Price History

The historical daily chart and data for Matthews India Active Etf stock (INDE), show that the latest closing stock price as of November 21, 2024, is $29.67.
  • Matthews India Active Etf all-time high stock price is $33.17, occurred on September 23, 2024.
  • The lowest Matthews India Active Etf stock price recorded was $24.01 on October 26, 2023. Since then, Matthews India Active Etf's stock price has risen over 23.58% to $29.67 now.
  • The 52-week high stock price for INDE is $33.17, representing a 11.80% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for INDE is $25.68, indicating a -13.45% decrease from the current share price, occurred on November 22, 2023.
The table below shows more information about INDE historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $29.67 $29.67 $0.00 351.0 -0.90%
Nov 20, 2024 $29.94 $29.92 $0.0201 467.0 -0.06%
Nov 19, 2024 $30.04 $29.72 $0.32 3,492.0 +0.92%
Nov 18, 2024 $29.68 $29.63 $0.054 5,466.0 -0.12%
Nov 15, 2024 $29.77 $29.58 $0.19 3,277.0 -0.52%
Nov 14, 2024 $29.88 $29.79 $0.0906 1,578.0 +0.80%
Nov 13, 2024 $29.73 $29.58 $0.1499 3,701.0 -1.67%
Nov 12, 2024 $30.16 $30.11 $0.0533 4,433.0 -0.45%
Nov 11, 2024 $30.35 $30.10 $0.25 4,646.0 +0.06%
Nov 08, 2024 $30.45 $30.26 $0.1888 282.0 -1.14%
Nov 07, 2024 $30.61 $30.58 $0.0294 565.0 -0.36%
Nov 06, 2024 $30.75 $30.59 $0.16 1,496.0 +0.09%
Nov 05, 2024 $30.72 $30.69 $0.0263 514.0 +1.25%
Nov 04, 2024 $30.50 $30.31 $0.1892 2,535.0 -1.09%
Nov 01, 2024 $30.74 $30.59 $0.15 2,539.0 +0.06%
Oct 31, 2024 $30.64 $30.63 $0.0095 318.0 +0.45%
Oct 30, 2024 $30.60 $30.50 $0.105 1,593.0 -1.02%
Oct 29, 2024 $30.84 $30.60 $0.2371 1,667.0 +0.31%
Oct 28, 2024 $30.74 $30.02 $0.7201 1,961.0 +0.89%
Oct 25, 2024 $30.60 $30.37 $0.2287 4,733.0 -1.60%
Oct 24, 2024 $30.94 $30.83 $0.1114 269.0 +0.05%
Oct 23, 2024 $31.04 $30.71 $0.326 77,948.0 +0.59%
Oct 22, 2024 $31.00 $30.74 $0.26 1,574.0 -1.50%

Matthews India Active Etf Stock (INDE) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Matthews India Active Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INDE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews India Active Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Matthews India Active Etf Stock (INDE) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $30.75 $29.58 $1.17 35,342.0 -3.14%
Oct, 2024 $32.48 $30.02 $2.46 120,799.0 -6.05%
Sep, 2024 $33.17 $31.74 $1.43 43,867.0 +1.32%
Aug, 2024 $32.18 $30.01 $2.17 265,235.0 +2.46%
Jul, 2024 $31.58 $30.75 $0.825 87,907.0 +2.32%
Jun, 2024 $30.98 $27.43 $3.54 113,625.0 +7.03%
May, 2024 $29.20 $28.05 $1.15 43,363.0 -0.67%
Apr, 2024 $29.01 $27.92 $1.09 25,365.0 +2.36%
Mar, 2024 $31.76 $27.32 $4.44 41,607.0 -0.52%
Feb, 2024 $29.10 $27.34 $1.76 43,971.0 +1.57%
Jan, 2024 $28.10 $26.97 $1.13 24,760.0 +3.26%

Matthews India Active Etf Stock (INDE) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $27.46 $26.26 $1.20 38,790.0 +2.91%
Nov, 2023 $26.29 $24.31 $1.98 126,659.0 +3.51%
Oct, 2023 $25.38 $24.01 $1.37 80,519.0 +0.00%
exchange_traded_fund VTV
$176.99
price up icon 0.03%
exchange_traded_fund VUG
$406.56
price up icon 0.45%
exchange_traded_fund IJH
$64.94
price up icon 0.32%
exchange_traded_fund EFA
$77.06
price down icon 0.21%
exchange_traded_fund IWF
$395.20
price up icon 0.42%
exchange_traded_fund QQQ
$503.41
price up icon 0.54%
Cap:     |  Volume (24h):