Skip to main content

India Consumer Egshares ETF (NY: INCO )

71.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 71.97 72.00 71.85 71.87 34,051 -0.47(-0.65%)
Jul 16, 2024 72.01 72.37 71.92 72.34 28,862 +0.52(+0.72%)
Jul 15, 2024 71.94 71.94 71.71 71.82 68,250 +0.28(+0.40%)
Jul 12, 2024 71.43 71.68 71.43 71.53 72,330 +0.05(+0.07%)
Jul 11, 2024 71.64 71.65 71.44 71.48 99,496 -0.05(-0.06%)
Jul 10, 2024 71.57 71.58 71.28 71.53 93,011 -0.09(-0.13%)
Jul 09, 2024 71.52 71.70 71.48 71.62 66,207 +0.67(+0.94%)
Jul 08, 2024 70.96 71.13 70.89 70.95 73,071 +0.10(+0.14%)
Jul 05, 2024 70.76 70.89 70.55 70.85 43,661 +0.43(+0.61%)
Jul 03, 2024 70.23 70.44 70.20 70.42 20,769 +0.21(+0.30%)
Jul 02, 2024 70.23 70.26 70.03 70.21 108,291 -0.18(-0.26%)
Jul 01, 2024 70.25 70.47 70.22 70.39 25,132 +0.48(+0.69%)
Jun 28, 2024 70.07 70.10 69.84 69.91 41,705 -0.03(-0.04%)
Jun 27, 2024 69.86 70.06 69.86 69.94 47,325 +0.41(+0.59%)
Jun 26, 2024 69.56 69.76 69.44 69.53 47,544 -0.31(-0.44%)
Jun 25, 2024 69.86 69.93 69.76 69.84 37,914 -0.14(-0.20%)
Jun 24, 2024 70.09 70.18 69.84 69.98 82,079 +0.92(+1.33%)
Jun 21, 2024 69.50 69.50 69.05 69.06 76,920 -0.79(-1.13%)
Jun 20, 2024 69.96 69.96 69.63 69.85 52,699 -1.16(-1.63%)
Jun 18, 2024 70.84 71.04 70.80 71.01 36,221 +0.25(+0.35%)
Jun 17, 2024 70.69 70.82 70.51 70.76 55,727 +0.16(+0.23%)
Jun 14, 2024 70.33 70.66 70.22 70.60 94,952 +1.09(+1.57%)
Jun 13, 2024 69.63 69.63 69.38 69.51 68,310 -0.03(-0.04%)
Jun 12, 2024 70.05 70.05 69.41 69.54 163,168 +0.10(+0.14%)
Jun 11, 2024 69.53 69.53 69.26 69.44 34,774 -0.07(-0.10%)
Jun 10, 2024 69.40 69.58 69.21 69.51 63,073 +0.59(+0.86%)
Jun 07, 2024 69.04 69.22 68.73 68.92 40,890 +0.45(+0.66%)
Jun 06, 2024 68.75 68.75 68.42 68.47 35,366 -0.11(-0.16%)
Jun 05, 2024 68.23 68.84 68.23 68.58 97,931 +2.66(+4.04%)
Jun 04, 2024 65.52 65.95 65.32 65.92 81,384 -0.75(-1.12%)
Jun 03, 2024 66.70 67.00 66.28 66.67 100,692 +1.29(+1.97%)
May 31, 2024 65.61 65.61 65.03 65.38 75,534 -0.64(-0.97%)
May 30, 2024 66.00 66.07 65.70 66.02 29,425 -0.19(-0.29%)
May 29, 2024 66.35 66.37 66.10 66.21 22,262 -0.32(-0.48%)
May 28, 2024 66.95 66.95 66.40 66.53 61,004 -0.76(-1.13%)
May 24, 2024 67.18 67.36 67.17 67.29 41,990 +0.11(+0.16%)
May 23, 2024 67.35 67.39 66.89 67.18 44,476 +0.79(+1.19%)
May 22, 2024 66.39 66.48 66.31 66.39 23,862 +0.26(+0.40%)
May 21, 2024 66.24 66.33 66.10 66.13 27,307 -0.55(-0.82%)
May 20, 2024 66.60 66.74 66.45 66.68 51,718 +0.18(+0.27%)
May 17, 2024 66.28 66.59 66.28 66.50 20,455 +0.67(+1.02%)
May 16, 2024 65.80 65.91 65.75 65.83 22,045 +0.22(+0.34%)
May 15, 2024 65.59 65.63 65.39 65.61 28,553 -0.11(-0.17%)
May 14, 2024 65.70 65.80 65.62 65.72 29,721 +0.17(+0.26%)
May 13, 2024 65.95 65.95 65.49 65.55 31,374 +0.04(+0.06%)
May 10, 2024 65.72 65.79 65.51 65.51 43,613 +0.00(+0.00%)
May 09, 2024 65.42 65.80 65.42 65.51 48,307 -0.09(-0.14%)
May 08, 2024 65.64 65.90 65.60 65.60 32,247 +0.60(+0.92%)
May 07, 2024 65.04 65.27 64.97 65.00 35,386 -0.13(-0.20%)
May 06, 2024 65.22 65.25 64.98 65.13 49,346 -0.37(-0.56%)
May 03, 2024 65.58 65.58 65.15 65.50 35,102 -0.20(-0.30%)
May 02, 2024 65.43 65.88 65.26 65.70 37,789 +0.72(+1.11%)
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.