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 (%)
Aug 31, 2018 13.11 13.11 13.11 0 +0.14(+1.10%)
Aug 30, 2018 12.86 12.97 12.86 12.97 24,085 -0.06(-0.49%)
Aug 29, 2018 12.93 13.14 12.93 13.03 9,562 +0.07(+0.53%)
Aug 28, 2018 13.02 13.13 12.96 12.96 10,524 -0.15(-1.12%)
Aug 27, 2018 12.99 13.15 12.96 13.11 21,045 +0.10(+0.75%)
Aug 24, 2018 12.94 13.01 12.94 13.01 4,887 +0.15(+1.15%)
Aug 23, 2018 12.84 12.87 12.75 12.86 3,907 -0.12(-0.91%)
Aug 22, 2018 12.86 12.98 12.83 12.98 9,410 +0.12(+0.92%)
Aug 21, 2018 12.77 12.86 12.77 12.86 5,874 +0.12(+0.92%)
Aug 20, 2018 12.73 12.80 12.73 12.75 9,377 +0.07(+0.54%)
Aug 17, 2018 12.48 12.68 12.48 12.68 6,313 +0.26(+2.06%)
Aug 16, 2018 12.34 12.53 12.34 12.42 5,811 +0.08(+0.64%)
Aug 15, 2018 12.41 12.41 12.25 12.34 10,696 -0.24(-1.87%)
Aug 14, 2018 12.52 12.64 12.52 12.58 5,200 +0.09(+0.71%)
Aug 13, 2018 12.69 12.69 12.46 12.49 4,410 -0.20(-1.55%)
Aug 10, 2018 12.75 12.82 12.66 12.69 7,739 -0.27(-2.12%)
Aug 09, 2018 12.96 12.96 12.92 12.96 8,494 +0.11(+0.84%)
Aug 08, 2018 12.93 12.94 12.85 12.85 3,289 +0.02(+0.14%)
Aug 07, 2018 12.93 12.93 12.84 12.84 3,786 -0.01(-0.07%)
Aug 06, 2018 12.84 12.90 12.82 12.84 5,840 -0.05(-0.38%)
Aug 03, 2018 12.78 12.90 12.78 12.89 3,869 +0.09(+0.69%)
Aug 02, 2018 12.69 12.81 12.69 12.81 7,455 -0.07(-0.53%)
Aug 01, 2018 12.86 12.90 12.86 12.87 5,434 +0.01(+0.08%)
Jul 31, 2018 12.76 12.92 12.76 12.86 10,239 +0.12(+0.92%)
Jul 30, 2018 12.75 12.77 12.73 12.75 11,696 -0.02(-0.15%)
Jul 27, 2018 12.72 12.77 12.68 12.77 9,164 +0.22(+1.72%)
Jul 26, 2018 12.49 12.57 12.49 12.55 5,508 +0.11(+0.87%)
Jul 25, 2018 12.32 12.44 12.32 12.44 6,359 +0.05(+0.40%)
Jul 24, 2018 12.37 12.49 12.37 12.39 6,238 +0.30(+2.52%)
Jul 23, 2018 12.10 12.17 12.07 12.09 11,320 +0.14(+1.15%)
Jul 20, 2018 11.82 11.95 11.82 11.95 36,837 +0.13(+1.08%)
Jul 19, 2018 11.77 11.91 11.77 11.82 42,369 -0.15(-1.23%)
Jul 18, 2018 12.02 12.02 11.92 11.97 14,732 -0.24(-1.93%)
Jul 17, 2018 12.14 12.25 12.14 12.21 23,033 +0.17(+1.39%)
Jul 16, 2018 12.12 12.12 12.01 12.04 18,441 -0.31(-2.54%)
Jul 13, 2018 12.32 12.39 12.32 12.35 14,145 -0.05(-0.40%)
Jul 12, 2018 12.38 12.52 12.38 12.40 12,741 +0.03(+0.21%)
Jul 11, 2018 12.34 12.49 12.34 12.38 5,931 -0.17(-1.38%)
Jul 10, 2018 12.58 12.58 12.53 12.55 6,192 +0.13(+1.03%)
Jul 09, 2018 12.28 12.43 12.28 12.42 10,800 +0.17(+1.36%)
Jul 06, 2018 12.15 12.28 12.15 12.26 5,371 +0.13(+1.05%)
Jul 05, 2018 11.88 12.17 11.88 12.13 10,830 -0.16(-1.34%)
Jul 03, 2018 12.29 12.29 12.29 0 +0.09(+0.70%)
Jul 02, 2018 12.11 12.22 12.11 12.21 6,718 -0.18(-1.43%)
Jun 29, 2018 12.41 12.38 28,688 +0.40(+3.36%)
Jun 28, 2018 11.99 12.00 11.93 11.98 26,261 -0.01(-0.08%)
Jun 27, 2018 12.28 12.28 11.99 11.99 41,171 -0.45(-3.63%)
Jun 26, 2018 12.38 12.50 12.38 12.44 9,177 +0.06(+0.48%)
Jun 25, 2018 12.47 12.47 12.35 12.38 3,897 -0.12(-0.94%)
Jun 22, 2018 12.51 12.55 12.48 12.50 5,555 +0.07(+0.55%)
Jun 21, 2018 12.41 12.47 12.40 12.43 13,353 -0.06(-0.47%)
Jun 20, 2018 12.50 12.53 12.48 12.49 17,025 +0.00(+0.00%)
Jun 19, 2018 12.39 12.50 12.39 12.49 13,513 -0.02(-0.16%)
Jun 18, 2018 12.60 12.65 12.49 12.51 22,121 -0.09(-0.70%)
Jun 15, 2018 12.82 12.56 12.60 79,175 -0.23(-1.76%)
Jun 14, 2018 12.86 12.97 12.82 12.82 16,749 -0.11(-0.84%)
Jun 13, 2018 12.95 13.02 12.88 12.93 14,851 -0.11(-0.83%)
Jun 12, 2018 13.22 13.22 13.02 13.04 3,878 -0.03(-0.23%)
Jun 11, 2018 13.03 13.12 13.03 13.07 10,403 -0.03(-0.22%)
Jun 08, 2018 13.06 13.12 13.05 13.10 6,931 +0.06(+0.45%)
Jun 07, 2018 13.15 13.15 12.98 13.04 12,726 -0.11(-0.82%)
Jun 06, 2018 13.21 13.15 18,698 +0.28(+2.21%)
Jun 05, 2018 12.86 12.90 12.84 12.86 10,716 -0.15(-1.13%)
Jun 04, 2018 13.17 13.17 13.01 13.01 9,247 -0.21(-1.56%)
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.