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 (%)
Aug 31, 2017 14.11 14.12 14.06 14.10 16,965 +0.06(+0.42%)
Aug 30, 2017 14.10 14.11 14.04 14.04 6,298 +0.10(+0.70%)
Aug 29, 2017 14.01 14.01 13.92 13.94 15,339 -0.13(-0.90%)
Aug 28, 2017 14.14 14.14 14.06 14.07 14,916 +0.10(+0.70%)
Aug 25, 2017 13.91 14.01 13.91 13.97 16,133 +0.05(+0.35%)
Aug 24, 2017 13.95 13.95 13.91 13.92 11,732 +0.01(+0.07%)
Aug 23, 2017 13.89 13.96 13.88 13.91 431,726 +0.08(+0.56%)
Aug 22, 2017 13.79 13.84 13.79 13.83 12,054 +0.02(+0.14%)
Aug 21, 2017 13.84 13.96 13.78 13.81 29,269 -0.15(-1.05%)
Aug 18, 2017 14.01 14.02 13.94 13.96 43,779 +0.18(+1.27%)
Aug 17, 2017 13.87 13.95 13.78 13.78 14,459 -0.10(-0.70%)
Aug 16, 2017 13.86 13.92 13.86 13.88 15,072 +0.16(+1.14%)
Aug 15, 2017 13.79 13.79 13.67 13.73 12,836 +0.00(+0.00%)
Aug 14, 2017 13.76 13.80 13.72 13.73 11,342 +0.24(+1.81%)
Aug 11, 2017 13.48 13.51 13.36 13.48 41,393 +0.04(+0.29%)
Aug 10, 2017 13.75 13.75 13.43 13.44 53,106 -0.52(-3.70%)
Aug 09, 2017 14.00 14.00 13.95 13.96 32,402 -0.19(-1.31%)
Aug 08, 2017 14.13 14.21 14.13 14.15 18,990 -0.10(-0.68%)
Aug 07, 2017 14.24 14.29 14.20 14.24 24,938 +0.04(+0.27%)
Aug 04, 2017 14.19 14.23 14.19 14.20 14,397 +0.11(+0.76%)
Aug 03, 2017 14.17 14.17 14.07 14.10 38,328 -0.04(-0.28%)
Aug 02, 2017 14.14 14.14 14.09 14.14 24,057 +0.10(+0.70%)
Aug 01, 2017 13.99 14.09 13.99 14.04 19,990 +0.09(+0.63%)
Jul 31, 2017 13.91 13.96 13.91 13.95 8,764 +0.04(+0.28%)
Jul 28, 2017 13.86 13.92 13.84 13.91 14,932 +0.13(+0.92%)
Jul 27, 2017 13.93 13.93 13.75 13.78 26,104 -0.12(-0.84%)
Jul 26, 2017 13.80 13.96 13.80 13.90 21,402 +0.12(+0.89%)
Jul 25, 2017 13.83 13.83 13.78 13.78 2,147 +0.02(+0.17%)
Jul 24, 2017 13.74 13.76 13.72 13.76 12,499 +0.08(+0.57%)
Jul 21, 2017 13.75 13.75 13.67 13.68 14,387 -0.14(-0.99%)
Jul 20, 2017 13.85 13.85 13.79 13.81 21,557 -0.07(-0.49%)
Jul 19, 2017 13.91 13.92 13.85 13.88 19,072 +0.12(+0.85%)
Jul 18, 2017 13.78 13.78 13.75 13.77 14,360 -0.01(-0.07%)
Jul 17, 2017 13.80 13.82 13.78 13.78 14,100 -0.03(-0.21%)
Jul 14, 2017 13.74 13.83 13.74 13.80 22,367 +0.15(+1.07%)
Jul 13, 2017 13.56 13.66 13.56 13.66 6,696 -0.02(-0.14%)
Jul 12, 2017 13.65 13.75 13.62 13.68 26,673 +0.21(+1.59%)
Jul 11, 2017 13.54 13.54 13.41 13.46 18,952 -0.08(-0.58%)
Jul 10, 2017 13.57 13.57 13.41 13.54 62,226 +0.26(+1.98%)
Jul 07, 2017 13.34 13.34 13.26 13.28 30,395 +0.04(+0.29%)
Jul 06, 2017 13.24 13.30 13.22 13.24 4,780 +0.01(+0.07%)
Jul 05, 2017 13.16 13.28 13.12 13.23 26,287 +0.13(+0.97%)
Jul 03, 2017 13.08 13.13 13.04 13.10 8,395 +0.17(+1.28%)
Jun 30, 2017 12.89 12.94 12.89 12.94 14,471 +0.05(+0.38%)
Jun 29, 2017 12.94 12.95 12.80 12.89 22,769 -0.07(-0.53%)
Jun 28, 2017 12.91 12.97 12.80 12.96 31,076 +0.21(+1.69%)
Jun 27, 2017 12.82 12.88 12.73 12.74 60,178 -0.21(-1.66%)
Jun 26, 2017 12.91 12.98 12.91 12.96 23,344 +0.06(+0.45%)
Jun 23, 2017 12.93 12.94 12.89 12.90 17,451 -0.11(-0.83%)
Jun 22, 2017 13.05 13.05 12.97 13.00 5,743 -0.06(-0.45%)
Jun 21, 2017 13.12 13.12 13.03 13.06 205,712 +0.00(+0.00%)
Jun 20, 2017 13.17 13.17 13.05 13.06 53,665 -0.04(-0.30%)
Jun 19, 2017 13.16 13.16 13.09 13.10 27,419 +0.09(+0.67%)
Jun 16, 2017 12.99 13.01 12.95 13.01 24,778 +0.07(+0.53%)
Jun 15, 2017 12.99 12.99 12.90 12.95 66,304 -0.13(-0.97%)
Jun 14, 2017 13.18 13.18 13.05 13.07 29,346 -0.05(-0.37%)
Jun 13, 2017 13.11 13.12 13.08 13.12 12,861 +0.08(+0.60%)
Jun 12, 2017 13.05 13.05 13.01 13.04 21,461 -0.07(-0.52%)
Jun 09, 2017 13.16 13.22 13.06 13.11 83,021 -0.04(-0.30%)
Jun 08, 2017 13.17 13.21 13.14 13.15 112,145 -0.01(-0.06%)
Jun 07, 2017 13.16 13.19 13.12 13.16 12,314 +0.02(+0.14%)
Jun 06, 2017 13.18 13.18 13.11 13.14 22,261 -0.08(-0.59%)
Jun 05, 2017 13.26 13.27 13.21 13.22 12,454 -0.04(-0.29%)
Jun 02, 2017 13.25 13.29 13.23 13.26 33,990 +0.05(+0.37%)
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.