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 (%)
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%)
Jun 01, 2018 13.28 13.28 13.21 13.22 9,978 -0.04(-0.30%)
May 31, 2018 13.26 13.29 13.26 13.26 5,118 +0.00(+0.04%)
May 30, 2018 13.26 13.27 13.18 13.25 18,135 +0.22(+1.70%)
May 29, 2018 13.08 13.18 12.99 13.03 58,181 +0.08(+0.61%)
May 25, 2018 12.95 12.95 12.95 0 +0.30(+2.41%)
May 24, 2018 12.63 12.66 12.62 12.65 13,495 -0.10(-0.77%)
May 23, 2018 12.77 12.77 12.64 12.75 7,556 -0.10(-0.76%)
May 22, 2018 12.85 12.86 12.83 12.84 14,219 +0.11(+0.85%)
May 21, 2018 12.89 12.89 12.72 12.74 40,871 -0.21(-1.59%)
May 18, 2018 13.02 13.02 12.87 12.94 29,608 -0.32(-2.44%)
May 17, 2018 13.38 13.38 13.26 13.27 8,545 -0.08(-0.59%)
May 16, 2018 13.30 13.36 13.30 13.35 4,337 +0.08(+0.59%)
May 15, 2018 13.28 13.34 13.21 13.27 30,098 -0.15(-1.10%)
May 14, 2018 13.50 13.50 13.41 13.41 14,577 -0.17(-1.26%)
May 11, 2018 13.68 13.70 13.58 13.58 8,888 -0.09(-0.69%)
May 10, 2018 13.62 13.70 13.62 13.68 10,312 +0.01(+0.07%)
May 09, 2018 13.71 13.71 13.64 13.67 12,144 -0.07(-0.50%)
May 08, 2018 13.79 13.79 13.69 13.74 22,554 -0.04(-0.29%)
May 07, 2018 13.72 13.83 13.72 13.78 19,955 +0.03(+0.21%)
May 04, 2018 13.73 13.75 13.72 13.75 11,448 +0.03(+0.22%)
May 03, 2018 13.73 13.74 13.66 13.72 7,826 -0.10(-0.71%)
May 02, 2018 13.86 13.87 13.78 13.82 51,379 -0.20(-1.40%)
May 01, 2018 13.95 14.01 13.95 14.01 2,804 -0.09(-0.63%)
Apr 30, 2018 14.20 14.20 14.10 14.10 5,104 +0.00(+0.00%)
Apr 27, 2018 14.03 14.11 14.03 14.10 7,703 +0.18(+1.27%)
Apr 26, 2018 13.91 13.98 13.88 13.92 9,693 -0.02(-0.14%)
Apr 25, 2018 14.08 14.08 13.91 13.94 9,391 -0.10(-0.70%)
Apr 24, 2018 14.17 14.17 14.04 14.04 8,578 +0.00(+0.00%)
Apr 23, 2018 14.15 14.15 14.04 14.04 7,874 -0.02(-0.14%)
Apr 20, 2018 14.23 14.23 14.04 14.06 7,134 -0.14(-0.97%)
Apr 19, 2018 14.30 14.30 14.18 14.20 5,816 -0.02(-0.14%)
Apr 18, 2018 14.24 14.24 14.10 14.22 5,150 +0.05(+0.35%)
Apr 17, 2018 14.20 14.22 14.17 14.17 11,121 +0.02(+0.13%)
Apr 16, 2018 14.18 14.18 14.09 14.15 22,870 +0.03(+0.21%)
Apr 13, 2018 14.27 14.32 14.12 14.12 18,851 -0.00(-0.03%)
Apr 12, 2018 14.14 14.14 14.08 14.13 11,854 -0.02(-0.11%)
Apr 11, 2018 14.13 14.16 14.04 14.14 32,423 -0.01(-0.07%)
Apr 10, 2018 14.18 14.20 14.13 14.15 7,628 +0.10(+0.70%)
Apr 09, 2018 14.04 14.12 14.04 14.05 18,672 +0.06(+0.42%)
Apr 06, 2018 14.14 14.17 13.93 13.99 79,049 -0.10(-0.70%)
Apr 05, 2018 14.10 14.21 14.09 14.09 7,672 +0.16(+1.13%)
Apr 04, 2018 13.81 13.94 13.77 13.93 31,476 -0.04(-0.28%)
Apr 03, 2018 13.98 13.99 13.92 13.97 271,922 +0.17(+1.21%)
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.