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 (%)
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%)
Jun 01, 2017 13.15 13.21 13.12 13.21 7,472 +0.06(+0.44%)
May 31, 2017 13.12 13.15 13.11 13.15 13,738 +0.06(+0.47%)
May 30, 2017 13.11 13.11 13.05 13.09 13,960 -0.09(-0.69%)
May 26, 2017 13.15 13.24 13.15 13.18 37,379 +0.17(+1.27%)
May 25, 2017 12.95 13.02 12.95 13.01 34,965 +0.19(+1.45%)
May 24, 2017 12.88 12.88 12.71 12.83 60,054 -0.13(-0.98%)
May 23, 2017 13.07 13.07 12.93 12.96 61,340 -0.34(-2.57%)
May 22, 2017 13.27 13.31 13.27 13.30 38,804 -0.18(-1.30%)
May 19, 2017 13.46 13.49 13.40 13.47 22,432 +0.06(+0.44%)
May 18, 2017 13.44 13.49 13.31 13.41 42,300 -0.25(-1.86%)
May 17, 2017 13.82 13.82 13.67 13.67 46,470 -0.25(-1.82%)
May 16, 2017 13.94 13.94 13.87 13.92 40,632 +0.05(+0.35%)
May 15, 2017 13.83 13.90 13.80 13.87 39,753 +0.12(+0.85%)
May 12, 2017 13.74 13.78 13.74 13.76 23,923 +0.04(+0.28%)
May 11, 2017 13.68 13.73 13.60 13.72 34,449 +0.08(+0.57%)
May 10, 2017 13.66 13.66 13.51 13.64 63,644 +0.15(+1.09%)
May 09, 2017 13.47 13.50 13.47 13.49 44,981 +0.10(+0.73%)
May 08, 2017 13.39 13.43 13.35 13.39 31,143 +0.04(+0.29%)
May 05, 2017 13.35 13.36 13.27 13.36 19,684 +0.02(+0.15%)
May 04, 2017 13.37 13.39 13.31 13.34 252,907 +0.00(+0.00%)
May 03, 2017 13.34 13.36 13.28 13.34 35,524 -0.01(-0.07%)
May 02, 2017 13.34 13.40 13.29 13.35 35,898 -0.06(-0.44%)
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.