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 (%)
Sep 29, 2017 13.71 13.81 13.71 13.79 19,479 +0.26(+1.95%)
Sep 28, 2017 13.42 13.56 13.42 13.53 16,303 +0.18(+1.31%)
Sep 27, 2017 13.48 13.48 13.30 13.36 81,095 -0.32(-2.35%)
Sep 26, 2017 13.68 13.78 13.66 13.68 49,513 +0.09(+0.65%)
Sep 25, 2017 13.76 13.76 13.56 13.59 41,580 -0.35(-2.52%)
Sep 22, 2017 14.12 14.12 13.89 13.94 363,600 -0.43(-2.99%)
Sep 21, 2017 14.43 14.43 14.33 14.37 26,893 -0.17(-1.14%)
Sep 20, 2017 14.69 14.69 14.49 14.54 15,829 -0.15(-1.00%)
Sep 19, 2017 14.73 14.73 14.62 14.68 26,679 +0.03(+0.20%)
Sep 18, 2017 14.67 14.68 14.61 14.65 42,684 +0.07(+0.47%)
Sep 15, 2017 14.62 14.62 14.54 14.58 13,526 +0.02(+0.13%)
Sep 14, 2017 14.59 14.59 14.54 14.57 37,798 -0.01(-0.07%)
Sep 13, 2017 14.66 14.66 14.57 14.57 11,299 -0.13(-0.86%)
Sep 12, 2017 14.58 14.72 14.58 14.70 354,144 +0.15(+1.01%)
Sep 11, 2017 14.51 14.56 14.46 14.56 35,982 +0.24(+1.70%)
Sep 08, 2017 14.41 14.41 14.31 14.31 12,611 -0.01(-0.07%)
Sep 07, 2017 14.29 14.33 14.28 14.32 10,932 +0.11(+0.76%)
Sep 06, 2017 14.24 14.24 14.19 14.21 8,760 +0.12(+0.83%)
Sep 05, 2017 14.18 14.24 14.10 14.10 12,504 -0.22(-1.57%)
Sep 01, 2017 14.24 14.34 14.24 14.32 19,122 +0.22(+1.59%)
Aug 31, 2017 14.11 14.12 14.06 14.10 16,965 +0.06(+0.42%)
Aug 30, 2017 14.10 14.11 14.04 14.04 6,298 +0.10(+0.70%)
Aug 29, 2017 14.01 14.01 13.92 13.94 15,339 -0.13(-0.90%)
Aug 28, 2017 14.14 14.14 14.06 14.07 14,916 +0.10(+0.70%)
Aug 25, 2017 13.91 14.01 13.91 13.97 16,133 +0.05(+0.35%)
Aug 24, 2017 13.95 13.95 13.91 13.92 11,732 +0.01(+0.07%)
Aug 23, 2017 13.89 13.96 13.88 13.91 431,726 +0.08(+0.56%)
Aug 22, 2017 13.79 13.84 13.79 13.83 12,054 +0.02(+0.14%)
Aug 21, 2017 13.84 13.96 13.78 13.81 29,269 -0.15(-1.05%)
Aug 18, 2017 14.01 14.02 13.94 13.96 43,779 +0.18(+1.27%)
Aug 17, 2017 13.87 13.95 13.78 13.78 14,459 -0.10(-0.70%)
Aug 16, 2017 13.86 13.92 13.86 13.88 15,072 +0.16(+1.14%)
Aug 15, 2017 13.79 13.79 13.67 13.73 12,836 +0.00(+0.00%)
Aug 14, 2017 13.76 13.80 13.72 13.73 11,342 +0.24(+1.81%)
Aug 11, 2017 13.48 13.51 13.36 13.48 41,393 +0.04(+0.29%)
Aug 10, 2017 13.75 13.75 13.43 13.44 53,106 -0.52(-3.70%)
Aug 09, 2017 14.00 14.00 13.95 13.96 32,402 -0.19(-1.31%)
Aug 08, 2017 14.13 14.21 14.13 14.15 18,990 -0.10(-0.68%)
Aug 07, 2017 14.24 14.29 14.20 14.24 24,938 +0.04(+0.27%)
Aug 04, 2017 14.19 14.23 14.19 14.20 14,397 +0.11(+0.76%)
Aug 03, 2017 14.17 14.17 14.07 14.10 38,328 -0.04(-0.28%)
Aug 02, 2017 14.14 14.14 14.09 14.14 24,057 +0.10(+0.70%)
Aug 01, 2017 13.99 14.09 13.99 14.04 19,990 +0.09(+0.63%)
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%)
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.