30.32
price down icon1.09%   -0.3338
after-market After Hours: 30.31 -0.0062 -0.02%
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 04, 2024, is $30.32.
  • 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 26.27% to $30.32 now.
  • The 52-week high stock price for INDE is $33.17, representing a 9.41% increase from the current share price, occurred on September 23, 2024.
  • The 52-week low stock price for INDE is $24.95, indicating a -17.70% decrease from the current share price, occurred on November 06, 2023.
The table below shows more information about INDE historical price data:
Date High Low High - Low Volume % Change
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%
Oct 21, 2024 $31.27 $31.13 $0.1399 1,194.0 -1.05%
Oct 18, 2024 $31.64 $31.48 $0.155 2,214.0 -0.12%
Oct 17, 2024 $31.77 $31.53 $0.2399 2,110.0 -2.33%
Oct 16, 2024 $32.34 $32.24 $0.0985 1,300.0 +0.20%
Oct 15, 2024 $32.29 $32.27 $0.0204 944.0 +0.03%
Oct 14, 2024 $32.29 $32.16 $0.13 1,122.0 +0.30%
Oct 11, 2024 $32.16 $31.98 $0.1819 1,390.0 +0.62%
Oct 10, 2024 $31.97 $31.89 $0.0752 308.0 -0.68%
Oct 09, 2024 $32.18 $31.95 $0.2343 10,601.0 +0.97%
Oct 08, 2024 $31.90 $31.80 $0.10 2,036.0 +2.65%

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 $30.74 $30.31 $0.4292 7,609.0 -1.03%
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
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):