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 (%)
May 31, 2019 11.25 11.36 11.25 11.36 7,433 +0.01(+0.09%)
May 30, 2019 11.31 11.35 11.28 11.35 19,029 -0.09(-0.78%)
May 29, 2019 11.37 11.44 11.29 11.44 13,189 +0.10(+0.88%)
May 28, 2019 11.30 11.42 11.30 11.34 35,725 +0.07(+0.62%)
May 24, 2019 11.41 11.41 11.24 11.27 8,839 -0.17(-1.48%)
May 23, 2019 11.47 11.52 11.44 11.44 10,845 +0.02(+0.13%)
May 22, 2019 11.40 11.43 11.40 11.42 2,518 +0.02(+0.22%)
May 21, 2019 11.35 11.40 11.33 11.40 3,410 -0.12(-1.04%)
May 20, 2019 11.47 11.54 11.47 11.52 18,229 +0.61(+5.57%)
May 17, 2019 10.99 10.99 10.91 10.91 803 -0.04(-0.36%)
May 16, 2019 10.95 10.95 10.95 10.95 1,128 +0.11(+1.01%)
May 15, 2019 10.82 10.86 10.82 10.84 2,717 -0.18(-1.63%)
May 14, 2019 10.97 11.14 10.97 11.02 35,587 +0.27(+2.50%)
May 13, 2019 10.93 10.93 10.72 10.75 10,615 -0.37(-3.31%)
May 10, 2019 11.13 11.19 11.11 11.12 8,739 -0.03(-0.27%)
May 09, 2019 11.20 11.24 11.15 11.15 8,377 -0.20(-1.75%)
May 08, 2019 11.56 11.56 11.35 11.35 2,570 -0.11(-0.96%)
May 07, 2019 11.60 11.60 11.45 11.46 16,478 -0.34(-2.87%)
May 06, 2019 11.81 11.81 11.75 11.80 1,764 -0.09(-0.75%)
May 03, 2019 11.87 11.91 11.85 11.89 2,109 +0.14(+1.19%)
May 02, 2019 11.84 11.85 11.75 11.75 2,170 +0.00(+0.00%)
May 01, 2019 11.67 11.80 11.67 11.75 2,433 +0.04(+0.34%)
Apr 30, 2019 11.71 11.73 11.68 11.71 5,166 -0.11(-0.93%)
Apr 29, 2019 11.69 11.82 11.69 11.82 5,247 +0.09(+0.76%)
Apr 26, 2019 11.63 11.77 11.63 11.73 14,565 +0.07(+0.64%)
Apr 25, 2019 11.60 11.68 11.60 11.65 1,877 -0.04(-0.38%)
Apr 24, 2019 11.70 11.86 11.70 11.70 1,596 +0.00(+0.00%)
Apr 23, 2019 11.70 11.79 11.64 11.70 2,042 -0.05(-0.42%)
Apr 22, 2019 11.74 11.80 11.74 11.75 5,316 -0.15(-1.26%)
Apr 18, 2019 11.81 11.90 11.78 11.90 3,415 -0.11(-0.95%)
Apr 17, 2019 12.05 12.08 11.98 12.01 3,059 -0.06(-0.54%)
Apr 16, 2019 12.05 12.09 12.05 12.08 13,566 +0.17(+1.42%)
Apr 15, 2019 11.93 11.93 11.88 11.91 7,654 +0.01(+0.08%)
Apr 12, 2019 11.93 11.93 11.83 11.90 4,218 -0.03(-0.25%)
Apr 11, 2019 11.99 12.03 11.91 11.93 6,460 -0.05(-0.42%)
Apr 10, 2019 11.98 12.04 11.98 11.98 4,947 +0.00(+0.00%)
Apr 09, 2019 11.97 12.00 11.97 11.98 23,191 +0.02(+0.17%)
Apr 08, 2019 12.01 12.02 11.96 11.96 4,266 -0.11(-0.92%)
Apr 05, 2019 12.08 12.08 12.00 12.07 2,209 +0.13(+1.10%)
Apr 04, 2019 11.96 11.96 11.87 11.94 2,635 -0.15(-1.28%)
Apr 03, 2019 12.05 12.13 12.05 12.09 2,936 -0.05(-0.41%)
Apr 02, 2019 12.05 12.14 12.05 12.14 6,545 +0.10(+0.87%)
Apr 01, 2019 12.11 12.13 12.00 12.04 3,904 +0.10(+0.86%)
Mar 29, 2019 11.89 11.98 11.89 11.93 22,501 +0.15(+1.24%)
Mar 28, 2019 11.80 11.80 11.78 11.79 1,512 +0.00(+0.04%)
Mar 27, 2019 11.85 11.85 11.72 11.78 4,338 -0.07(-0.63%)
Mar 26, 2019 11.83 11.94 11.83 11.86 9,216 +0.11(+0.93%)
Mar 25, 2019 11.74 11.77 11.71 11.75 6,075 -0.01(-0.08%)
Mar 22, 2019 11.86 11.86 11.76 11.76 3,616 -0.21(-1.79%)
Mar 21, 2019 11.94 12.03 11.94 11.97 6,555 -0.07(-0.62%)
Mar 20, 2019 12.01 12.05 11.95 12.05 13,968 +0.04(+0.37%)
Mar 19, 2019 12.05 12.05 11.95 12.00 2,884 -0.00(-0.04%)
Mar 18, 2019 11.95 12.01 11.93 12.01 8,725 +0.10(+0.86%)
Mar 15, 2019 11.91 11.93 11.76 11.90 7,935 +0.11(+0.95%)
Mar 14, 2019 11.78 11.81 11.78 11.79 2,620 +0.02(+0.17%)
Mar 13, 2019 11.82 11.82 11.77 11.77 1,598 -0.06(-0.55%)
Mar 12, 2019 11.80 11.85 11.51 11.84 2,970 +0.07(+0.59%)
Mar 11, 2019 11.75 11.77 11.72 11.77 19,272 +0.45(+3.96%)
Mar 08, 2019 11.28 11.40 11.28 11.32 3,415 +0.08(+0.71%)
Mar 07, 2019 11.32 11.34 11.24 11.24 8,260 -0.14(-1.22%)
Mar 06, 2019 11.35 11.38 11.32 11.38 9,808 +0.18(+1.60%)
Mar 05, 2019 11.13 11.20 11.13 11.20 10,047 +0.42(+3.88%)
Mar 04, 2019 10.81 10.94 10.78 10.78 4,237 -0.08(-0.73%)
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.