EGSHARES INDIA INFRASTRUCTURE ETF (NY: INXX)
11.69 USD  -0.04 (-0.34%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2014 11.61 11.73 11.61 11.69 3,907 -0.04(-0.34%)
Apr 23, 2014 11.66 11.75 11.60 11.73 16,696 -0.07(-0.56%)
Apr 22, 2014 11.85 11.85 11.70 11.80 6,848 -0.00(-0.03%)
Apr 21, 2014 11.88 11.88 11.75 11.80 5,108 -0.02(-0.17%)
Apr 17, 2014 11.82 11.82 11.82 0 +0.32(+2.78%)
Apr 16, 2014 11.52 11.56 11.40 11.50 9,972 -0.15(-1.29%)
Apr 15, 2014 11.74 11.74 11.41 11.65 28,620 -0.21(-1.77%)
Apr 14, 2014 11.81 11.86 11.70 11.86 72,310 +0.09(+0.77%)
Apr 11, 2014 11.72 11.78 11.70 11.77 4,425 +0.09(+0.77%)
Apr 10, 2014 11.78 11.87 11.63 11.68 12,919 +0.04(+0.34%)
Apr 09, 2014 11.57 11.76 11.48 11.64 24,488 +0.17(+1.52%)
Apr 08, 2014 11.33 11.51 11.33 11.47 4,294 +0.10(+0.88%)
Apr 07, 2014 11.36 11.43 11.31 11.37 14,045 +0.09(+0.76%)
Apr 04, 2014 11.47 11.47 11.27 11.28 6,420 +0.05(+0.45%)
Apr 03, 2014 11.34 11.34 11.23 11.23 9,529 -0.36(-3.11%)
Apr 02, 2014 11.40 11.60 11.40 11.59 10,839 +0.20(+1.73%)
Apr 01, 2014 11.45 11.45 11.37 11.39 9,513 -0.04(-0.33%)
Mar 31, 2014 11.41 11.45 11.38 11.43 14,009 +0.08(+0.70%)
Mar 28, 2014 11.39 11.40 11.35 11.35 13,601 +0.35(+3.21%)
Mar 27, 2014 11.00 11.00 11.00 11.00 499 +0.06(+0.52%)
Mar 26, 2014 10.88 11.04 10.86 10.94 24,480 -0.01(-0.05%)
Mar 25, 2014 10.91 10.95 10.81 10.95 7,776 +0.28(+2.59%)
Mar 24, 2014 10.66 10.67 10.62 10.67 8,253 +0.20(+1.92%)
Mar 21, 2014 10.42 10.52 10.42 10.47 3,409 +0.10(+0.95%)
Mar 20, 2014 10.44 10.44 10.37 10.37 754 -0.08(-0.77%)
Mar 19, 2014 10.61 10.67 10.39 10.45 8,737 -0.16(-1.53%)
Mar 18, 2014 10.45 10.65 10.45 10.61 7,044 +0.11(+1.07%)
Mar 17, 2014 10.49 10.52 10.47 10.50 5,395 +0.10(+0.96%)
Mar 14, 2014 10.31 10.42 10.31 10.40 2,679 +0.26(+2.53%)
Mar 13, 2014 10.24 10.43 10.11 10.14 7,174 -0.26(-2.52%)
Mar 12, 2014 10.44 10.44 10.41 10.41 760 +0.01(+0.12%)
Mar 11, 2014 10.56 10.56 10.39 10.39 10,514 -0.21(-1.94%)
Mar 10, 2014 10.53 10.60 10.52 10.60 18,496 +0.25(+2.41%)
Mar 07, 2014 10.43 10.49 10.33 10.35 5,103 +0.06(+0.58%)
Mar 06, 2014 10.16 10.32 10.12 10.29 6,877 +0.37(+3.73%)
Mar 05, 2014 9.900 9.920 9.860 9.920 4,122 +0.09(+0.92%)
Mar 04, 2014 9.880 9.885 9.830 9.830 4,449 +0.34(+3.58%)
Mar 03, 2014 9.580 9.591 9.470 9.490 9,151 -0.21(-2.16%)
Feb 28, 2014 9.759 9.759 9.700 9.700 2,444 +0.09(+0.94%)
Feb 27, 2014 9.610 9.610 9.610 9.610 500 +0.09(+0.95%)
Feb 26, 2014 9.600 9.600 9.520 9.520 6,102 -0.07(-0.73%)
Feb 25, 2014 9.670 9.670 9.590 9.590 2,073 -0.21(-2.14%)
Feb 24, 2014 9.800 9.800 9.680 9.800 840 +0.12(+1.24%)
Feb 21, 2014 9.670 9.680 9.670 9.680 1,335 +0.00(+0.00%)
Feb 20, 2014 9.570 9.690 9.570 9.680 2,672 +0.17(+1.79%)
Feb 19, 2014 9.585 9.585 9.510 9.510 929 -0.06(-0.63%)
Feb 18, 2014 9.590 9.600 9.550 9.570 4,035 +0.05(+0.53%)
Feb 14, 2014 9.520 9.520 9.520 0 +0.06(+0.63%)
Feb 13, 2014 9.480 9.490 9.371 9.460 3,685 -0.13(-1.38%)
Feb 12, 2014 9.640 9.640 9.560 9.592 6,291 -0.02(-0.19%)
Feb 11, 2014 9.540 9.650 9.518 9.611 4,507 +0.18(+1.92%)
Feb 10, 2014 9.470 9.480 9.410 9.430 6,528 -0.27(-2.78%)
Feb 07, 2014 9.660 9.740 9.633 9.700 6,905 +0.14(+1.50%)
Feb 06, 2014 9.570 9.570 9.556 9.556 587 +0.21(+2.21%)
Feb 05, 2014 9.390 9.430 9.330 9.350 7,433 -0.07(-0.74%)
Feb 04, 2014 9.360 9.480 9.350 9.420 10,460 +0.35(+3.86%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here