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, 2018 13.26 13.29 13.26 13.26 5,118 +0.00(+0.04%)
May 30, 2018 13.26 13.27 13.18 13.25 18,135 +0.22(+1.70%)
May 29, 2018 13.08 13.18 12.99 13.03 58,181 +0.08(+0.61%)
May 25, 2018 12.95 12.95 12.95 0 +0.30(+2.41%)
May 24, 2018 12.63 12.66 12.62 12.65 13,495 -0.10(-0.77%)
May 23, 2018 12.77 12.77 12.64 12.75 7,556 -0.10(-0.76%)
May 22, 2018 12.85 12.86 12.83 12.84 14,219 +0.11(+0.85%)
May 21, 2018 12.89 12.89 12.72 12.74 40,871 -0.21(-1.59%)
May 18, 2018 13.02 13.02 12.87 12.94 29,608 -0.32(-2.44%)
May 17, 2018 13.38 13.38 13.26 13.27 8,545 -0.08(-0.59%)
May 16, 2018 13.30 13.36 13.30 13.35 4,337 +0.08(+0.59%)
May 15, 2018 13.28 13.34 13.21 13.27 30,098 -0.15(-1.10%)
May 14, 2018 13.50 13.50 13.41 13.41 14,577 -0.17(-1.26%)
May 11, 2018 13.68 13.70 13.58 13.58 8,888 -0.09(-0.69%)
May 10, 2018 13.62 13.70 13.62 13.68 10,312 +0.01(+0.07%)
May 09, 2018 13.71 13.71 13.64 13.67 12,144 -0.07(-0.50%)
May 08, 2018 13.79 13.79 13.69 13.74 22,554 -0.04(-0.29%)
May 07, 2018 13.72 13.83 13.72 13.78 19,955 +0.03(+0.21%)
May 04, 2018 13.73 13.75 13.72 13.75 11,448 +0.03(+0.22%)
May 03, 2018 13.73 13.74 13.66 13.72 7,826 -0.10(-0.71%)
May 02, 2018 13.86 13.87 13.78 13.82 51,379 -0.20(-1.40%)
May 01, 2018 13.95 14.01 13.95 14.01 2,804 -0.09(-0.63%)
Apr 30, 2018 14.20 14.20 14.10 14.10 5,104 +0.00(+0.00%)
Apr 27, 2018 14.03 14.11 14.03 14.10 7,703 +0.18(+1.27%)
Apr 26, 2018 13.91 13.98 13.88 13.92 9,693 -0.02(-0.14%)
Apr 25, 2018 14.08 14.08 13.91 13.94 9,391 -0.10(-0.70%)
Apr 24, 2018 14.17 14.17 14.04 14.04 8,578 +0.00(+0.00%)
Apr 23, 2018 14.15 14.15 14.04 14.04 7,874 -0.02(-0.14%)
Apr 20, 2018 14.23 14.23 14.04 14.06 7,134 -0.14(-0.97%)
Apr 19, 2018 14.30 14.30 14.18 14.20 5,816 -0.02(-0.14%)
Apr 18, 2018 14.24 14.24 14.10 14.22 5,150 +0.05(+0.35%)
Apr 17, 2018 14.20 14.22 14.17 14.17 11,121 +0.02(+0.13%)
Apr 16, 2018 14.18 14.18 14.09 14.15 22,870 +0.03(+0.21%)
Apr 13, 2018 14.27 14.32 14.12 14.12 18,851 -0.00(-0.03%)
Apr 12, 2018 14.14 14.14 14.08 14.13 11,854 -0.02(-0.11%)
Apr 11, 2018 14.13 14.16 14.04 14.14 32,423 -0.01(-0.07%)
Apr 10, 2018 14.18 14.20 14.13 14.15 7,628 +0.10(+0.70%)
Apr 09, 2018 14.04 14.12 14.04 14.05 18,672 +0.06(+0.42%)
Apr 06, 2018 14.14 14.17 13.93 13.99 79,049 -0.10(-0.70%)
Apr 05, 2018 14.10 14.21 14.09 14.09 7,672 +0.16(+1.13%)
Apr 04, 2018 13.81 13.94 13.77 13.93 31,476 -0.04(-0.28%)
Apr 03, 2018 13.98 13.99 13.92 13.97 271,922 +0.17(+1.21%)
Apr 02, 2018 13.98 13.98 13.72 13.81 9,849 -0.07(-0.50%)
Mar 29, 2018 13.88 13.88 13.88 0 +0.16(+1.15%)
Mar 28, 2018 13.85 13.85 13.60 13.72 14,337 -0.01(-0.08%)
Mar 27, 2018 13.90 13.90 13.73 13.73 10,101 -0.14(-0.98%)
Mar 26, 2018 13.81 13.91 13.80 13.87 8,415 +0.43(+3.22%)
Mar 23, 2018 13.70 13.71 13.43 13.43 23,301 -0.17(-1.23%)
Mar 22, 2018 13.67 13.75 13.60 13.60 13,986 -0.32(-2.29%)
Mar 21, 2018 13.89 13.93 13.78 13.92 19,431 +0.13(+0.96%)
Mar 20, 2018 13.87 13.94 13.79 13.79 30,412 +0.04(+0.29%)
Mar 19, 2018 13.86 13.86 13.61 13.75 36,538 -0.27(-1.96%)
Mar 16, 2018 14.12 14.15 14.02 14.02 3,332 -0.26(-1.79%)
Mar 15, 2018 14.33 14.33 14.26 14.28 5,061 -0.07(-0.48%)
Mar 14, 2018 14.43 14.58 14.34 14.35 7,042 -0.04(-0.27%)
Mar 13, 2018 14.44 14.49 14.37 14.39 8,375 +0.08(+0.55%)
Mar 12, 2018 14.31 14.35 14.23 14.31 25,621 +0.10(+0.69%)
Mar 09, 2018 14.14 14.21 14.04 14.21 43,767 +0.03(+0.21%)
Mar 08, 2018 14.09 14.19 14.00 14.18 28,307 +0.04(+0.28%)
Mar 07, 2018 14.04 14.14 23,923 -0.10(-0.69%)
Mar 06, 2018 14.34 14.34 14.24 14.24 21,927 -0.13(-0.89%)
Mar 05, 2018 14.36 14.38 14.31 14.37 18,128 -0.01(-0.07%)
Mar 02, 2018 14.28 14.38 14.24 14.38 10,411 +0.01(+0.07%)
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.