Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Infrastructure Egshares (NY: INXX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 15.58 15.58 15.58 0 +0.08(+0.54%)
Dec 28, 2017 15.46 15.50 15.42 15.50 10,105 +0.12(+0.77%)
Dec 27, 2017 15.46 15.46 15.38 15.38 19,406 -0.08(-0.50%)
Dec 26, 2017 15.45 15.46 15.42 15.46 18,751 +0.14(+0.92%)
Dec 22, 2017 15.33 15.33 15.30 15.32 4,624 +0.07(+0.49%)
Dec 21, 2017 15.37 15.37 15.23 15.24 80,817 +0.08(+0.52%)
Dec 20, 2017 15.22 15.32 15.16 15.16 85,785 +0.01(+0.06%)
Dec 19, 2017 15.24 15.30 15.15 15.15 69,981 +0.02(+0.13%)
Dec 18, 2017 15.10 15.17 15.05 15.13 163,457 +0.11(+0.72%)
Dec 15, 2017 15.08 15.09 14.97 15.02 22,306 +0.22(+1.46%)
Dec 14, 2017 14.81 14.93 14.79 14.81 11,711 +0.02(+0.13%)
Dec 13, 2017 14.78 14.82 14.70 14.79 19,861 -0.03(-0.20%)
Dec 12, 2017 14.85 14.85 14.74 14.82 14,348 -0.17(-1.11%)
Dec 11, 2017 14.93 14.98 14.91 14.98 7,561 +0.05(+0.33%)
Dec 08, 2017 14.99 14.99 14.90 14.94 10,487 +0.10(+0.68%)
Dec 07, 2017 14.75 14.87 14.75 14.84 16,998 +0.48(+3.38%)
Dec 06, 2017 14.46 14.46 14.34 14.35 24,165 -0.20(-1.41%)
Dec 05, 2017 14.58 14.62 14.51 14.56 12,954 -0.02(-0.13%)
Dec 04, 2017 14.69 14.70 14.56 14.57 32,065 -0.03(-0.20%)
Dec 01, 2017 14.70 14.70 14.55 14.60 24,530 -0.27(-1.84%)
Nov 30, 2017 14.89 14.90 14.87 14.88 18,239 -0.02(-0.13%)
Nov 29, 2017 15.04 15.04 14.89 14.90 15,839 -0.17(-1.10%)
Nov 28, 2017 15.07 15.07 15.01 15.06 12,814 +0.01(+0.08%)
Nov 27, 2017 15.05 15.09 15.02 15.05 25,302 +0.03(+0.18%)
Nov 24, 2017 14.97 15.02 14.93 15.02 12,900 +0.07(+0.46%)
Nov 22, 2017 14.98 14.98 14.87 14.96 11,506 -0.03(-0.19%)
Nov 21, 2017 14.93 15.00 14.90 14.98 163,155 +0.19(+1.25%)
Nov 20, 2017 14.78 14.82 14.70 14.80 18,736 +0.07(+0.46%)
Nov 17, 2017 14.76 14.77 14.72 14.73 11,646 +0.15(+1.01%)
Nov 16, 2017 14.45 14.61 14.45 14.58 18,032 +0.22(+1.56%)
Nov 15, 2017 14.48 14.48 14.34 14.36 27,394 -0.22(-1.54%)
Nov 14, 2017 14.63 14.64 14.53 14.58 28,968 -0.08(-0.53%)
Nov 13, 2017 14.63 14.69 14.63 14.66 30,643 -0.25(-1.70%)
Nov 10, 2017 14.96 14.96 14.86 14.92 13,756 +0.02(+0.13%)
Nov 09, 2017 14.88 14.90 14.85 14.90 14,970 -0.05(-0.33%)
Nov 08, 2017 15.00 15.00 14.95 14.95 43,141 -0.02(-0.13%)
Nov 07, 2017 15.06 15.06 14.93 14.97 33,808 -0.38(-2.48%)
Nov 06, 2017 15.35 15.37 15.32 15.35 16,520 +0.07(+0.45%)
Nov 03, 2017 15.36 15.36 15.20 15.28 24,554 -0.13(-0.84%)
Nov 02, 2017 15.38 15.41 15.33 15.41 5,313 +0.04(+0.27%)
Nov 01, 2017 15.35 15.41 15.33 15.37 19,394 +0.14(+0.90%)
Oct 31, 2017 15.22 15.23 15.21 15.23 47,101 +0.00(+0.00%)
Oct 30, 2017 15.25 15.17 15.23 36,662 +0.04(+0.26%)
Oct 27, 2017 15.05 15.19 15.04 15.19 9,646 +0.04(+0.26%)
Oct 26, 2017 15.15 15.23 15.15 15.15 10,283 +0.08(+0.52%)
Oct 25, 2017 15.10 15.21 15.01 15.07 37,049 +0.02(+0.13%)
Oct 24, 2017 14.92 15.10 14.92 15.05 26,735 +0.21(+1.45%)
Oct 23, 2017 14.86 14.92 14.83 14.84 39,833 +0.14(+0.93%)
Oct 20, 2017 14.51 14.74 14.51 14.70 12,315 +0.10(+0.71%)
Oct 19, 2017 14.63 14.68 14.56 14.60 38,173 -0.14(-0.93%)
Oct 18, 2017 14.75 14.77 14.71 14.74 27,392 -0.08(-0.56%)
Oct 17, 2017 14.71 14.83 14.71 14.82 46,690 +0.07(+0.46%)
Oct 16, 2017 14.69 14.77 14.68 14.75 245,439 +0.11(+0.73%)
Oct 13, 2017 14.55 14.64 13.73 14.64 38,300 +0.30(+2.11%)
Oct 12, 2017 14.29 14.40 14.29 14.34 278,579 +0.16(+1.10%)
Oct 11, 2017 14.18 14.19 14.13 14.18 30,564 -0.03(-0.24%)
Oct 10, 2017 14.22 14.26 14.18 14.22 10,547 +0.18(+1.29%)
Oct 09, 2017 14.02 14.08 14.02 14.04 19,001 -0.04(-0.28%)
Oct 06, 2017 14.01 14.09 13.97 14.08 11,320 +0.12(+0.84%)
Oct 05, 2017 13.95 14.00 13.95 13.96 12,328 +0.05(+0.35%)
Oct 04, 2017 13.87 13.95 13.86 13.91 13,839 +0.09(+0.64%)
Oct 03, 2017 13.90 13.90 13.82 13.82 27,918 +0.09(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.