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 (%)
Apr 28, 2017 13.46 13.46 13.36 13.41 40,951 +0.00(+0.00%)
Apr 27, 2017 13.44 13.44 13.40 13.41 22,646 -0.02(-0.14%)
Apr 26, 2017 13.41 13.44 13.38 13.43 34,631 -0.00(-0.00%)
Apr 25, 2017 13.41 13.44 13.37 13.43 78,268 +0.14(+1.03%)
Apr 24, 2017 13.24 13.30 13.22 13.30 24,273 +0.35(+2.71%)
Apr 21, 2017 13.01 13.02 12.94 12.95 68,353 -0.07(-0.52%)
Apr 20, 2017 12.99 13.01 12.96 13.01 24,220 +0.11(+0.85%)
Apr 19, 2017 12.94 12.97 12.90 12.90 7,438 +0.10(+0.75%)
Apr 18, 2017 12.90 12.90 12.71 12.81 26,654 -0.21(-1.65%)
Apr 17, 2017 13.06 13.06 12.92 13.02 29,255 +0.08(+0.60%)
Apr 13, 2017 13.02 13.04 12.93 12.95 32,706 -0.18(-1.34%)
Apr 12, 2017 13.18 13.18 13.03 13.12 15,175 +0.02(+0.15%)
Apr 11, 2017 13.20 13.20 13.05 13.10 29,593 -0.06(-0.44%)
Apr 10, 2017 13.25 13.25 13.10 13.16 47,392 +0.00(+0.00%)
Apr 07, 2017 13.16 13.20 13.12 13.16 36,217 +0.04(+0.30%)
Apr 06, 2017 13.03 13.16 13.03 13.12 38,310 +0.19(+1.43%)
Apr 05, 2017 12.94 12.98 12.87 12.94 18,464 +0.09(+0.68%)
Apr 04, 2017 12.82 12.85 12.78 12.85 33,539 -0.01(-0.08%)
Apr 03, 2017 12.86 12.87 12.76 12.86 46,468 +0.11(+0.84%)
Mar 31, 2017 12.75 12.80 12.71 12.75 47,754 +0.02(+0.15%)
Mar 30, 2017 12.68 12.75 12.66 12.73 48,824 +0.06(+0.46%)
Mar 29, 2017 12.54 12.67 12.54 12.67 6,792 +0.16(+1.25%)
Mar 28, 2017 12.49 12.55 12.48 12.52 16,114 +0.08(+0.63%)
Mar 27, 2017 12.39 12.45 12.34 12.44 8,269 +0.02(+0.16%)
Mar 24, 2017 12.42 12.43 12.39 12.42 22,007 -0.01(-0.08%)
Mar 23, 2017 12.41 12.45 12.37 12.43 18,626 +0.06(+0.47%)
Mar 22, 2017 12.30 12.39 12.29 12.37 23,630 +0.00(+0.00%)
Mar 21, 2017 12.51 12.55 12.37 12.37 46,420 -0.21(-1.66%)
Mar 20, 2017 12.50 12.58 12.45 12.58 50,566 +0.13(+1.05%)
Mar 17, 2017 12.52 12.52 12.44 12.45 35,148 -0.12(-0.93%)
Mar 16, 2017 12.57 12.60 12.54 12.57 26,145 +0.09(+0.70%)
Mar 15, 2017 12.29 12.55 12.29 12.48 25,144 +0.29(+2.40%)
Mar 14, 2017 12.19 12.22 12.12 12.18 13,049 -0.10(-0.79%)
Mar 13, 2017 12.19 12.29 12.15 12.28 33,563 +0.36(+3.03%)
Mar 10, 2017 11.89 11.94 11.86 11.92 15,114 +0.10(+0.83%)
Mar 09, 2017 11.82 11.87 11.82 11.82 12,158 +0.01(+0.08%)
Mar 08, 2017 11.90 11.90 11.81 11.81 12,357 -0.20(-1.63%)
Mar 07, 2017 12.02 12.02 11.98 12.01 10,187 +0.01(+0.08%)
Mar 06, 2017 12.01 12.01 11.96 12.00 11,913 +0.05(+0.41%)
Mar 03, 2017 11.97 12.00 11.90 11.95 19,778 +0.18(+1.49%)
Mar 02, 2017 11.90 11.90 11.76 11.78 24,722 -0.33(-2.74%)
Mar 01, 2017 11.95 12.14 11.94 12.11 40,840 +0.12(+0.98%)
Feb 28, 2017 12.00 12.08 11.97 11.99 21,752 +0.06(+0.49%)
Feb 27, 2017 11.94 11.97 11.91 11.93 16,945 -0.07(-0.57%)
Feb 24, 2017 12.05 12.05 11.99 12.00 12,540 -0.08(-0.65%)
Feb 23, 2017 12.01 12.12 12.01 12.08 6,195 +0.06(+0.49%)
Feb 22, 2017 11.99 12.02 11.92 12.02 25,784 -0.08(-0.69%)
Feb 21, 2017 12.12 12.12 12.02 12.10 19,830 +0.16(+1.35%)
Feb 17, 2017 11.94 11.94 11.94 0 -0.04(-0.33%)
Feb 16, 2017 12.01 12.06 11.97 11.98 29,949 +0.05(+0.41%)
Feb 15, 2017 11.88 11.94 11.85 11.93 41,225 -0.14(-1.13%)
Feb 14, 2017 12.08 12.10 12.03 12.07 19,293 +0.01(+0.08%)
Feb 13, 2017 12.13 12.13 12.02 12.06 18,047 -0.04(-0.32%)
Feb 10, 2017 12.14 12.15 12.08 12.10 47,928 -0.03(-0.24%)
Feb 09, 2017 12.06 12.15 12.06 12.13 27,431 +0.09(+0.73%)
Feb 08, 2017 11.99 12.06 11.92 12.04 35,161 +0.19(+1.56%)
Feb 07, 2017 11.86 11.86 11.78 11.85 14,117 -0.10(-0.82%)
Feb 06, 2017 11.92 11.99 11.91 11.95 18,070 +0.08(+0.66%)
Feb 03, 2017 11.85 11.91 11.81 11.87 22,486 +0.08(+0.64%)
Feb 02, 2017 11.85 11.85 11.76 11.80 30,557 +0.00(+0.02%)
Feb 01, 2017 11.76 11.84 11.71 11.79 87,694 +0.20(+1.77%)
Jan 31, 2017 11.55 11.61 11.51 11.59 23,354 -0.06(-0.50%)
Jan 30, 2017 11.61 11.66 11.59 11.65 36,770 +0.09(+0.77%)
Jan 27, 2017 11.53 11.58 11.51 11.56 11,489 +0.12(+1.01%)
Jan 26, 2017 11.40 11.47 11.40 11.44 4,345 -0.03(-0.26%)
Jan 25, 2017 11.39 11.47 11.39 11.47 10,235 +0.15(+1.28%)
Jan 24, 2017 11.27 11.37 11.21 11.33 13,555 +0.17(+1.54%)
Jan 23, 2017 11.13 11.16 11.06 11.16 9,102 +0.16(+1.42%)
Jan 20, 2017 11.02 11.02 10.98 11.00 5,709 -0.12(-1.10%)
Jan 19, 2017 11.15 11.17 11.10 11.12 11,617 +0.09(+0.80%)
Jan 18, 2017 11.08 11.09 10.98 11.03 8,548 +0.03(+0.27%)
Jan 17, 2017 10.94 11.03 10.93 11.00 26,493 +0.06(+0.53%)
Jan 13, 2017 10.95 10.95 10.95 0 +0.00(+0.00%)
Jan 12, 2017 10.98 10.98 10.95 10.95 8,906 -0.03(-0.27%)
Jan 11, 2017 10.94 10.98 10.82 10.98 12,795 +0.23(+2.18%)
Jan 10, 2017 10.73 10.79 10.72 10.74 33,665 +0.06(+0.54%)
Jan 09, 2017 10.70 10.71 10.67 10.68 6,192 -0.06(-0.53%)
Jan 06, 2017 10.71 10.75 10.69 10.74 20,688 -0.05(-0.45%)
Jan 05, 2017 10.64 10.79 10.64 10.79 8,310 +0.20(+1.94%)
Jan 04, 2017 10.58 10.60 10.57 10.58 19,960 +0.12(+1.12%)
Jan 03, 2017 10.44 10.55 10.44 10.47 69,562 +0.17(+1.61%)
Dec 30, 2016 10.30 10.30 10.30 0 +0.04(+0.41%)
Dec 29, 2016 10.13 10.31 10.13 10.26 18,684 +0.21(+2.11%)
Dec 28, 2016 10.15 10.15 10.05 10.05 7,598 -0.03(-0.29%)
Dec 27, 2016 10.15 10.15 10.04 10.08 23,084 -0.07(-0.67%)
Dec 23, 2016 10.15 10.15 10.15 0 +0.05(+0.46%)
Dec 22, 2016 10.19 10.19 10.10 10.10 13,324 -0.19(-1.84%)
Dec 21, 2016 10.34 10.34 10.27 10.29 9,767 -0.04(-0.37%)
Dec 20, 2016 10.33 10.35 10.25 10.33 50,374 -0.03(-0.27%)
Dec 19, 2016 10.38 10.41 10.17 10.36 29,144 -0.02(-0.18%)
Dec 16, 2016 10.46 10.47 10.37 10.37 14,227 -0.13(-1.26%)
Dec 15, 2016 10.49 10.54 10.48 10.51 8,410 +0.09(+0.91%)
Dec 14, 2016 10.56 10.66 10.41 10.41 25,827 -0.27(-2.57%)
Dec 13, 2016 10.71 10.74 10.64 10.69 23,408 +0.01(+0.09%)
Dec 12, 2016 10.72 10.80 10.68 10.68 14,607 -0.13(-1.24%)
Dec 09, 2016 10.82 10.86 10.81 10.81 161,785 -0.07(-0.68%)
Dec 08, 2016 10.76 10.89 10.76 10.89 54,040 +0.09(+0.79%)
Dec 07, 2016 10.69 10.81 10.57 10.80 32,002 +0.08(+0.71%)
Dec 06, 2016 10.71 10.73 10.65 10.72 22,304 +0.14(+1.29%)
Dec 05, 2016 10.62 10.62 10.52 10.59 24,312 +0.10(+0.95%)
Dec 02, 2016 10.42 10.53 10.42 10.49 17,798 -0.02(-0.18%)
Dec 01, 2016 10.44 10.55 10.42 10.51 186,420 +0.07(+0.63%)
Nov 30, 2016 10.71 10.71 10.44 10.44 14,725 +0.00(+0.00%)
Nov 29, 2016 10.41 10.49 10.40 10.44 21,042 +0.10(+1.01%)
Nov 28, 2016 10.29 10.38 10.27 10.34 25,597 +0.14(+1.39%)
Nov 25, 2016 10.11 10.26 10.07 10.19 29,650 +0.14(+1.41%)
Nov 23, 2016 10.05 10.05 10.05 0 -0.03(-0.28%)
Nov 22, 2016 9.977 10.08 9.977 10.08 29,056 +0.05(+0.47%)
Nov 21, 2016 10.15 10.15 9.996 10.03 49,989 -0.17(-1.67%)
Nov 18, 2016 10.37 10.37 10.18 10.20 24,849 +0.01(+0.09%)
Nov 17, 2016 10.17 10.30 10.14 10.19 118,717 +0.01(+0.09%)
Nov 16, 2016 10.34 10.34 10.10 10.18 886,678 -0.29(-2.76%)
Nov 15, 2016 10.44 10.53 10.44 10.47 10,684 -0.09(-0.85%)
Nov 14, 2016 10.54 10.65 10.51 10.56 70,220 -0.02(-0.18%)
Nov 11, 2016 10.86 10.95 10.48 10.58 86,947 -0.55(-4.93%)
Nov 10, 2016 11.27 11.27 11.00 11.13 16,024 -0.03(-0.26%)
Nov 09, 2016 11.16 11.22 11.07 11.16 17,358 -0.09(-0.76%)
Nov 08, 2016 11.41 11.41 11.24 11.24 34,581 -0.12(-1.08%)
Nov 07, 2016 11.25 11.40 11.24 11.37 12,636 +0.28(+2.56%)
Nov 04, 2016 11.22 11.22 11.08 11.08 19,197 -0.28(-2.49%)
Nov 03, 2016 11.42 11.42 11.36 11.37 3,312 -0.00(-0.01%)
Nov 02, 2016 11.40 11.41 11.36 11.37 4,495 -0.15(-1.31%)
Nov 01, 2016 11.56 11.57 11.44 11.52 18,066 +0.07(+0.58%)
Oct 31, 2016 11.44 11.45 11.41 11.45 14,258 +0.06(+0.50%)
Oct 28, 2016 11.42 11.53 11.35 11.40 23,661 +0.04(+0.33%)
Oct 27, 2016 11.40 11.42 11.36 11.36 10,412 -0.17(-1.48%)
Oct 26, 2016 11.57 11.57 11.42 11.53 8,070 -0.05(-0.41%)
Oct 25, 2016 11.59 11.65 11.57 11.58 11,978 -0.02(-0.14%)
Oct 24, 2016 11.61 11.61 11.52 11.59 5,464 +0.02(+0.15%)
Oct 21, 2016 11.62 11.62 11.57 11.57 966 -0.08(-0.66%)
Oct 20, 2016 11.61 11.69 11.60 11.65 10,241 +0.08(+0.65%)
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.