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 (%)
Nov 30, 2018 11.76 11.78 11.71 11.71 1,120 -0.15(-1.24%)
Nov 29, 2018 11.69 11.90 11.69 11.85 18,148 +0.22(+1.86%)
Nov 28, 2018 11.50 11.64 11.45 11.64 9,049 -0.02(-0.15%)
Nov 27, 2018 11.58 11.65 11.58 11.65 393 +0.11(+0.95%)
Nov 26, 2018 11.67 11.67 11.54 11.54 7,819 -0.11(-0.97%)
Nov 23, 2018 11.71 11.73 11.61 11.66 4,582 -0.11(-0.97%)
Nov 21, 2018 11.77 11.77 11.77 0 +0.14(+1.24%)
Nov 20, 2018 11.52 11.63 11.52 11.63 4,713 -0.08(-0.67%)
Nov 19, 2018 11.65 11.73 11.65 11.71 4,015 -0.02(-0.17%)
Nov 16, 2018 11.67 11.73 11.67 11.73 2,240 +0.16(+1.36%)
Nov 15, 2018 11.58 11.61 11.54 11.57 7,114 +0.05(+0.47%)
Nov 14, 2018 11.45 11.59 11.45 11.51 12,381 -0.00(-0.04%)
Nov 13, 2018 11.44 11.56 11.44 11.52 4,049 +0.33(+2.99%)
Nov 12, 2018 11.17 11.29 11.17 11.19 8,330 -0.22(-1.90%)
Nov 09, 2018 11.35 11.43 11.34 11.40 2,443 -0.01(-0.09%)
Nov 08, 2018 11.58 11.58 11.41 11.41 2,792 -0.20(-1.69%)
Nov 07, 2018 11.46 11.62 11.46 11.61 12,293 +0.14(+1.18%)
Nov 06, 2018 11.32 11.47 11.32 11.47 4,551 +0.10(+0.84%)
Nov 05, 2018 11.36 11.47 11.36 11.38 1,250 -0.03(-0.30%)
Nov 02, 2018 11.29 11.49 11.29 11.41 5,091 +0.20(+1.75%)
Nov 01, 2018 11.21 11.21 11.19 11.21 6,830 +0.39(+3.63%)
Oct 31, 2018 10.88 10.88 10.82 10.82 4,162 -0.05(-0.45%)
Oct 30, 2018 10.86 10.87 10.82 10.87 3,151 +0.14(+1.28%)
Oct 29, 2018 10.75 10.84 10.73 10.73 9,744 +0.11(+1.02%)
Oct 26, 2018 10.68 10.68 10.55 10.63 11,914 -0.05(-0.46%)
Oct 25, 2018 10.70 10.74 10.65 10.67 17,862 -0.04(-0.39%)
Oct 24, 2018 10.76 10.79 10.69 10.72 24,642 -0.05(-0.48%)
Oct 23, 2018 10.72 10.77 10.70 10.77 11,323 +0.10(+0.97%)
Oct 22, 2018 10.70 10.78 10.66 10.66 21,370 -0.13(-1.23%)
Oct 19, 2018 10.76 10.82 10.76 10.80 14,154 +0.11(+1.06%)
Oct 18, 2018 10.89 10.89 10.62 10.68 3,855 -0.14(-1.27%)
Oct 17, 2018 10.92 10.98 10.81 10.82 12,844 -0.38(-3.42%)
Oct 16, 2018 11.14 11.26 11.14 11.20 10,037 +0.19(+1.69%)
Oct 15, 2018 11.10 11.12 11.02 11.02 7,602 -0.04(-0.36%)
Oct 12, 2018 10.99 11.17 10.99 11.06 11,405 +0.42(+3.97%)
Oct 11, 2018 10.64 10.78 10.62 10.64 10,005 -0.03(-0.28%)
Oct 10, 2018 10.79 10.88 10.66 10.66 18,510 -0.04(-0.37%)
Oct 09, 2018 10.55 10.74 10.55 10.70 18,137 -0.02(-0.18%)
Oct 08, 2018 10.61 10.74 10.61 10.72 6,148 +0.08(+0.74%)
Oct 05, 2018 10.80 10.86 10.64 10.64 16,191 -0.46(-4.14%)
Oct 04, 2018 11.21 11.21 11.07 11.10 10,664 -0.20(-1.75%)
Oct 03, 2018 11.44 11.55 11.29 11.30 10,943 -0.16(-1.37%)
Oct 02, 2018 11.44 11.54 11.40 11.46 12,771 -0.11(-0.93%)
Oct 01, 2018 11.64 11.64 11.57 11.57 7,443 -0.09(-0.76%)
Sep 28, 2018 11.73 11.73 11.66 11.66 8,248 -0.30(-2.54%)
Sep 27, 2018 12.00 12.00 11.88 11.96 7,919 -0.08(-0.69%)
Sep 26, 2018 12.05 12.08 11.99 12.04 5,497 +0.07(+0.62%)
Sep 25, 2018 11.84 11.98 11.84 11.97 8,738 +0.05(+0.41%)
Sep 24, 2018 12.06 12.06 11.90 11.92 8,693 -0.39(-3.19%)
Sep 21, 2018 12.37 12.37 12.28 12.31 9,470 -0.31(-2.49%)
Sep 20, 2018 12.54 12.63 12.54 12.63 2,683 +0.15(+1.18%)
Sep 19, 2018 12.37 12.57 12.37 12.48 8,009 +0.17(+1.36%)
Sep 18, 2018 12.33 12.36 12.29 12.31 7,384 -0.26(-2.03%)
Sep 17, 2018 12.50 12.57 12.50 12.57 3,904 -0.03(-0.23%)
Sep 14, 2018 12.65 12.71 12.60 12.60 7,433 +0.05(+0.39%)
Sep 13, 2018 12.57 12.66 12.55 12.55 7,850 +0.03(+0.24%)
Sep 12, 2018 12.38 12.58 12.38 12.52 10,813 +0.24(+1.92%)
Sep 11, 2018 12.23 12.29 12.23 12.28 12,069 -0.11(-0.87%)
Sep 10, 2018 12.55 12.55 12.19 12.39 7,928 -0.30(-2.40%)
Sep 07, 2018 12.65 12.76 12.61 12.70 5,804 +0.14(+1.09%)
Sep 06, 2018 12.56 12.61 12.56 12.56 10,263 -0.16(-1.24%)
Sep 05, 2018 12.62 12.72 12.56 12.72 13,238 +0.15(+1.17%)
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.