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 (%)
Nov 30, 2017 15.26 15.28 15.24 15.25 17,794 -0.02(-0.13%)
Nov 29, 2017 15.42 15.42 15.27 15.27 15,453 -0.17(-1.10%)
Nov 28, 2017 15.45 15.45 15.38 15.44 12,501 +0.01(+0.08%)
Nov 27, 2017 15.43 15.47 15.40 15.43 24,684 +0.03(+0.18%)
Nov 24, 2017 15.35 15.40 15.30 15.40 12,585 +0.07(+0.46%)
Nov 22, 2017 15.36 15.36 15.24 15.33 11,225 -0.03(-0.20%)
Nov 21, 2017 15.30 15.38 15.27 15.36 159,170 +0.19(+1.25%)
Nov 20, 2017 15.15 15.19 15.07 15.17 18,279 +0.07(+0.46%)
Nov 17, 2017 15.13 15.14 15.09 15.10 11,362 +0.15(+1.01%)
Nov 16, 2017 14.81 14.98 14.81 14.95 17,592 +0.23(+1.56%)
Nov 15, 2017 14.84 14.84 14.70 14.72 26,725 -0.23(-1.54%)
Nov 14, 2017 15.00 15.01 14.89 14.95 28,261 -0.08(-0.53%)
Nov 13, 2017 15.00 15.06 15.00 15.03 29,895 -0.26(-1.70%)
Nov 10, 2017 15.33 15.33 15.23 15.29 13,420 +0.02(+0.13%)
Nov 09, 2017 15.25 15.27 15.22 15.27 14,605 -0.05(-0.33%)
Nov 08, 2017 15.38 15.38 15.32 15.32 42,088 -0.02(-0.13%)
Nov 07, 2017 15.44 15.44 15.30 15.34 32,983 -0.39(-2.48%)
Nov 06, 2017 15.73 15.75 15.71 15.73 16,117 +0.07(+0.45%)
Nov 03, 2017 15.74 15.74 15.58 15.66 23,955 -0.13(-0.84%)
Nov 02, 2017 15.77 15.79 15.72 15.79 5,184 +0.04(+0.27%)
Nov 01, 2017 15.73 15.79 15.71 15.75 18,921 +0.14(+0.90%)
Oct 31, 2017 15.60 15.61 15.59 15.61 45,951 +0.00(+0.00%)
Oct 30, 2017 15.63 15.55 15.61 35,767 +0.04(+0.26%)
Oct 27, 2017 15.43 15.57 15.41 15.57 9,411 +0.04(+0.26%)
Oct 26, 2017 15.53 15.61 15.53 15.53 10,032 +0.08(+0.52%)
Oct 25, 2017 15.48 15.59 15.38 15.45 36,144 +0.02(+0.13%)
Oct 24, 2017 15.29 15.48 15.29 15.43 26,082 +0.22(+1.45%)
Oct 23, 2017 15.23 15.29 15.20 15.21 38,860 +0.14(+0.93%)
Oct 20, 2017 14.87 15.11 14.87 15.07 12,015 +0.11(+0.71%)
Oct 19, 2017 15.00 15.05 14.92 14.96 37,241 -0.14(-0.93%)
Oct 18, 2017 15.12 15.14 15.08 15.11 26,723 -0.08(-0.56%)
Oct 17, 2017 15.08 15.20 15.08 15.19 45,550 +0.07(+0.46%)
Oct 16, 2017 15.06 15.14 15.05 15.12 239,443 +0.11(+0.73%)
Oct 13, 2017 14.91 15.01 14.08 15.01 37,365 +0.31(+2.11%)
Oct 12, 2017 14.65 14.76 14.65 14.70 271,774 +0.16(+1.10%)
Oct 11, 2017 14.53 14.55 14.48 14.54 29,818 -0.04(-0.24%)
Oct 10, 2017 14.58 14.62 14.53 14.57 10,290 +0.18(+1.29%)
Oct 09, 2017 14.37 14.43 14.37 14.39 18,537 -0.04(-0.28%)
Oct 06, 2017 14.36 14.44 14.32 14.43 11,044 +0.12(+0.84%)
Oct 05, 2017 14.30 14.35 14.30 14.31 12,027 +0.05(+0.35%)
Oct 04, 2017 14.22 14.30 14.21 14.26 13,501 +0.09(+0.64%)
Oct 03, 2017 14.25 14.25 14.17 14.17 27,236 +0.09(+0.64%)
Oct 02, 2017 14.11 14.19 14.08 14.08 18,610 -0.06(-0.42%)
Sep 29, 2017 14.05 14.16 14.05 14.14 19,004 +0.27(+1.95%)
Sep 28, 2017 13.76 13.90 13.76 13.87 15,905 +0.18(+1.31%)
Sep 27, 2017 13.82 13.82 13.63 13.69 79,114 -0.33(-2.35%)
Sep 26, 2017 14.02 14.13 14.00 14.02 48,304 +0.09(+0.65%)
Sep 25, 2017 14.10 14.10 13.90 13.93 40,565 -0.36(-2.52%)
Sep 22, 2017 14.47 14.47 14.24 14.29 354,718 -0.44(-2.99%)
Sep 21, 2017 14.79 14.79 14.69 14.73 26,236 -0.17(-1.14%)
Sep 20, 2017 15.06 15.06 14.85 14.90 15,443 -0.15(-1.00%)
Sep 19, 2017 15.10 15.10 14.99 15.05 26,028 +0.03(+0.20%)
Sep 18, 2017 15.04 15.05 14.98 15.02 41,642 +0.07(+0.47%)
Sep 15, 2017 14.99 14.99 14.90 14.95 13,196 +0.02(+0.13%)
Sep 14, 2017 14.96 14.96 14.90 14.93 36,875 -0.01(-0.07%)
Sep 13, 2017 15.03 15.03 14.94 14.94 11,023 -0.13(-0.86%)
Sep 12, 2017 14.95 15.09 14.95 15.07 345,493 +0.15(+1.01%)
Sep 11, 2017 14.87 14.92 14.82 14.92 35,103 +0.25(+1.70%)
Sep 08, 2017 14.77 14.77 14.67 14.67 12,303 -0.01(-0.07%)
Sep 07, 2017 14.65 14.69 14.64 14.68 10,665 +0.11(+0.75%)
Sep 06, 2017 14.59 14.60 14.55 14.57 8,546 +0.12(+0.83%)
Sep 05, 2017 14.53 14.60 14.45 14.45 12,199 -0.23(-1.57%)
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.