Skip to main content

India Consumer Egshares ETF (NY: INCO )

71.01 +0.25 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 50.28 50.60 50.28 50.41 12,636 +0.51(+1.02%)
Jun 29, 2023 49.88 50.16 49.88 49.90 9,189 +0.00(+0.00%)
Jun 28, 2023 49.77 50.08 49.77 49.90 9,983 +0.26(+0.52%)
Jun 27, 2023 49.52 49.76 49.49 49.64 10,222 +0.19(+0.39%)
Jun 26, 2023 49.35 49.51 49.35 49.45 7,366 +0.55(+1.12%)
Jun 23, 2023 49.07 49.07 48.73 48.90 7,791 -0.56(-1.13%)
Jun 22, 2023 49.34 49.46 49.26 49.46 11,352 -0.09(-0.17%)
Jun 21, 2023 49.58 49.67 49.55 49.55 5,280 -0.17(-0.35%)
Jun 20, 2023 49.70 49.72 49.66 49.72 3,214 -0.14(-0.29%)
Jun 16, 2023 49.82 50.02 49.82 49.87 7,531 +0.05(+0.10%)
Jun 15, 2023 49.43 49.82 49.43 49.82 10,260 +0.47(+0.96%)
Jun 14, 2023 49.34 49.44 49.30 49.35 5,728 +0.31(+0.63%)
Jun 13, 2023 49.02 49.15 48.98 49.04 5,210 +0.44(+0.91%)
Jun 12, 2023 48.49 48.60 48.48 48.60 2,147 +0.21(+0.43%)
Jun 09, 2023 48.32 48.40 48.32 48.39 8,552 -0.15(-0.32%)
Jun 08, 2023 48.37 48.58 48.37 48.54 5,124 -0.27(-0.56%)
Jun 07, 2023 48.89 48.91 48.77 48.82 5,217 +0.33(+0.67%)
Jun 06, 2023 48.52 48.52 48.02 48.49 72,144 +0.02(+0.05%)
Jun 05, 2023 48.44 48.57 48.35 48.47 6,533 -0.13(-0.26%)
Jun 02, 2023 48.45 48.68 48.45 48.60 6,532 +0.43(+0.90%)
Jun 01, 2023 47.84 48.19 47.81 48.16 4,750 +0.53(+1.11%)
May 31, 2023 47.58 47.65 47.44 47.63 10,111 +0.36(+0.75%)
May 30, 2023 47.46 47.47 47.25 47.28 4,778 -0.26(-0.54%)
May 26, 2023 47.14 48.07 47.14 47.53 4,584 +0.64(+1.37%)
May 25, 2023 46.88 46.92 46.76 46.89 17,301 +0.51(+1.09%)
May 24, 2023 46.50 46.53 46.33 46.39 67,333 +0.19(+0.40%)
May 23, 2023 46.17 46.42 46.08 46.20 87,423 +0.07(+0.15%)
May 22, 2023 46.09 46.22 46.01 46.13 3,457 +0.16(+0.34%)
May 19, 2023 45.90 45.97 45.89 45.97 2,805 -0.12(-0.26%)
May 18, 2023 46.16 46.26 45.82 46.09 11,176 -0.45(-0.97%)
May 17, 2023 46.54 46.63 46.52 46.55 8,568 +0.02(+0.04%)
May 16, 2023 46.62 46.80 46.51 46.53 6,879 -0.35(-0.75%)
May 15, 2023 46.74 46.88 46.74 46.88 1,341 +0.35(+0.76%)
May 12, 2023 46.57 46.58 46.52 46.53 2,315 +0.04(+0.08%)
May 11, 2023 46.56 46.56 46.38 46.49 3,119 -0.16(-0.34%)
May 10, 2023 46.56 46.70 46.48 46.65 12,515 +0.50(+1.08%)
May 09, 2023 46.23 46.23 46.12 46.15 2,869 -0.16(-0.35%)
May 08, 2023 46.32 46.33 46.31 46.32 1,855 +0.33(+0.72%)
May 05, 2023 45.78 46.00 45.78 45.98 6,312 +0.52(+1.15%)
May 04, 2023 45.49 45.50 45.41 45.46 3,068 +0.01(+0.03%)
May 03, 2023 45.45 45.53 45.36 45.45 1,934 +0.08(+0.18%)
May 02, 2023 45.40 45.40 45.34 45.36 4,344 -0.19(-0.42%)
May 01, 2023 45.47 45.77 45.47 45.55 7,090 +0.11(+0.24%)
Apr 28, 2023 45.31 45.50 45.31 45.44 1,528 +0.34(+0.76%)
Apr 27, 2023 44.84 45.10 44.84 45.10 1,362 +0.45(+1.01%)
Apr 26, 2023 44.70 44.80 44.65 44.65 1,151 +0.44(+1.00%)
Apr 25, 2023 44.29 44.44 44.21 44.21 3,079 -0.19(-0.43%)
Apr 24, 2023 44.23 44.40 44.23 44.40 1,155 +0.43(+0.98%)
Apr 21, 2023 43.92 43.97 43.92 43.97 3,165 +0.01(+0.02%)
Apr 20, 2023 43.90 44.08 43.90 43.96 4,662 +0.03(+0.07%)
Apr 19, 2023 43.89 43.96 43.89 43.93 1,474 -0.03(-0.07%)
Apr 18, 2023 44.03 44.07 43.90 43.96 7,549 -0.23(-0.52%)
Apr 17, 2023 44.14 44.23 44.09 44.19 15,995 +0.18(+0.42%)
Apr 14, 2023 44.05 44.05 43.87 44.01 7,337 -0.18(-0.41%)
Apr 13, 2023 44.03 44.19 44.01 44.19 11,083 +0.39(+0.88%)
Apr 12, 2023 43.77 43.92 43.77 43.80 8,029 +0.29(+0.66%)
Apr 11, 2023 43.54 43.54 43.51 43.52 3,877 +0.21(+0.49%)
Apr 10, 2023 43.39 43.39 43.22 43.30 3,419 -0.09(-0.20%)
Apr 06, 2023 43.30 43.44 43.30 43.39 1,697 +0.05(+0.12%)
Apr 05, 2023 43.35 43.47 43.34 43.34 3,410 +0.14(+0.32%)
Apr 04, 2023 43.27 43.33 43.04 43.20 5,421 +0.02(+0.05%)
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.