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 (%)
Feb 28, 2018 14.63 14.63 14.40 14.40 15,782 -0.20(-1.35%)
Feb 27, 2018 14.77 14.77 14.59 14.59 25,808 -0.26(-1.72%)
Feb 26, 2018 14.71 14.85 14.68 14.85 27,989 +0.17(+1.14%)
Feb 23, 2018 14.52 14.70 14.46 14.68 72,888 +0.34(+2.40%)
Feb 22, 2018 14.37 14.38 14.24 14.34 54,352 -0.10(-0.68%)
Feb 21, 2018 14.53 14.53 14.44 14.44 12,823 -0.08(-0.54%)
Feb 20, 2018 14.46 14.61 14.43 14.51 56,693 -0.19(-1.27%)
Feb 16, 2018 14.70 14.70 14.70 0 -0.32(-2.16%)
Feb 15, 2018 15.07 15.07 14.96 15.02 9,811 -0.04(-0.26%)
Feb 14, 2018 14.75 15.06 14.75 15.06 67,528 +0.23(+1.56%)
Feb 13, 2018 14.87 14.87 14.73 14.83 38,207 -0.03(-0.23%)
Feb 12, 2018 14.85 14.93 14.73 14.87 67,437 +0.22(+1.47%)
Feb 09, 2018 14.59 14.71 14.33 14.65 29,508 +0.46(+3.25%)
Feb 08, 2018 14.61 14.75 14.19 14.19 182,071 -0.34(-2.36%)
Feb 07, 2018 14.75 14.75 14.53 14.53 69,580 -0.13(-0.87%)
Feb 06, 2018 14.32 14.66 14.24 14.66 53,294 +0.35(+2.47%)
Feb 05, 2018 14.67 14.73 14.24 14.31 51,761 -0.19(-1.29%)
Feb 02, 2018 14.83 14.83 14.49 14.49 73,601 -0.67(-4.40%)
Feb 01, 2018 15.39 15.46 15.15 15.16 58,560 -0.16(-1.03%)
Jan 31, 2018 15.51 15.51 15.28 15.32 159,310 -0.05(-0.32%)
Jan 30, 2018 15.37 15.39 15.37 15.37 24,085 -0.14(-0.89%)
Jan 29, 2018 15.54 15.54 15.47 15.51 34,687 -0.13(-0.82%)
Jan 26, 2018 15.60 15.66 15.59 15.63 28,558 +0.04(+0.25%)
Jan 25, 2018 15.62 15.65 15.52 15.59 22,602 +0.00(+0.00%)
Jan 24, 2018 15.62 15.69 15.59 15.59 50,637 -0.05(-0.31%)
Jan 23, 2018 15.72 15.79 15.55 15.64 413,729 +0.07(+0.44%)
Jan 22, 2018 15.64 15.65 15.53 15.57 44,961 -0.06(-0.38%)
Jan 19, 2018 15.57 15.66 15.51 15.63 13,195 +0.20(+1.27%)
Jan 18, 2018 15.58 15.58 15.31 15.44 267,850 -0.52(-3.26%)
Jan 17, 2018 15.78 15.99 15.78 15.96 62,023 +0.35(+2.27%)
Jan 16, 2018 15.77 15.94 15.60 15.60 118,709 -0.47(-2.93%)
Jan 12, 2018 16.08 16.08 16.08 0 -0.03(-0.18%)
Jan 11, 2018 16.02 16.10 15.98 16.10 34,614 +0.16(+0.99%)
Jan 10, 2018 15.92 16.02 15.91 15.95 53,059 -0.13(-0.79%)
Jan 09, 2018 16.13 16.14 16.05 16.08 35,772 -0.13(-0.79%)
Jan 08, 2018 16.25 16.25 16.16 16.20 49,784 -0.10(-0.60%)
Jan 05, 2018 16.21 16.32 16.19 16.30 48,033 +0.25(+1.53%)
Jan 04, 2018 16.04 16.09 15.98 16.06 30,452 +0.19(+1.18%)
Jan 03, 2018 15.77 15.90 15.71 15.87 51,132 +0.20(+1.25%)
Jan 02, 2018 15.65 16.49 15.57 15.67 28,662 +0.09(+0.60%)
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%)
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.