Get the Stockscreener App
27.84
1.47%
-0.4154
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 January 21, 2025, is $27.84.
- 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 15.94% to $27.84 now.
- The 52-week high stock price for INDE is $33.17, representing a 19.17% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for INDE is $26.97, indicating a -3.11% decrease from the current share price, occurred on January 23, 2024.
The table below shows more information about INDE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2025 | $27.84 | $27.72 | $0.115 | 3,334.0 | -1.47% |
| Jan 17, 2025 | $28.28 | $28.25 | $0.0296 | 267.0 | -0.15% |
| Jan 16, 2025 | $28.41 | $28.29 | $0.1114 | 1,591.0 | -0.53% |
| Jan 15, 2025 | $28.48 | $28.42 | $0.0614 | 1,881.0 | +0.87% |
| Jan 14, 2025 | $28.20 | $28.15 | $0.0515 | 446.0 | +0.70% |
| Jan 13, 2025 | $28.01 | $27.62 | $0.39 | 1,694.0 | -2.38% |
| Jan 10, 2025 | $29.55 | $28.63 | $0.92 | 2,007.0 | -2.94% |
| Jan 08, 2025 | $29.56 | $29.56 | $0.00 | 157.0 | -0.92% |
| Jan 07, 2025 | $29.95 | $29.77 | $0.18 | 2,222.0 | +0.07% |
| Jan 06, 2025 | $30.22 | $29.61 | $0.61 | 27,732.0 | -1.77% |
| Jan 03, 2025 | $30.43 | $30.16 | $0.27 | 37,045.0 | -0.15% |
| Jan 02, 2025 | $30.48 | $30.39 | $0.085 | 695.0 | +1.89% |
| Dec 31, 2024 | $29.86 | $29.82 | $0.035 | 1,210.0 | -0.12% |
| Dec 30, 2024 | $29.87 | $29.87 | $0.00 | 109.0 | -0.64% |
| Dec 27, 2024 | $30.10 | $29.99 | $0.1139 | 1,824.0 | +1.16% |
| Dec 26, 2024 | $29.72 | $29.65 | $0.0669 | 1,055.0 | -0.53% |
| Dec 24, 2024 | $29.88 | $29.81 | $0.0705 | 392.0 | +0.32% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $30.48 | $27.62 | $2.86 | 82,405.0 | -6.69% |
Matthews India Active Etf Stock (INDE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.43 | $29.58 | $1.85 | 511,647.0 | -2.53% |
| Nov, 2024 | $30.75 | $29.44 | $1.31 | 59,258.0 | +0.04% |
| 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% |
1.26%
Cap:
|
Volume (24h):