India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	59.72	60.04	59.54	59.71	42,588	+0.36(+0.60%)
Jan 30, 2024	59.15	59.41	59.01	59.35	16,156	-0.40(-0.67%)
Jan 29, 2024	59.53	59.75	59.44	59.75	11,089	+0.83(+1.41%)
Jan 26, 2024	59.00	59.23	58.92	58.92	20,825	-0.32(-0.54%)
Jan 25, 2024	59.19	59.29	59.07	59.24	24,854	+0.10(+0.17%)
Jan 24, 2024	59.34	59.34	59.01	59.14	18,437	+0.68(+1.16%)
Jan 23, 2024	58.50	58.50	58.25	58.46	33,710	-1.09(-1.83%)
Jan 22, 2024	59.45	59.74	59.45	59.55	34,182	-0.04(-0.07%)
Jan 19, 2024	59.39	59.68	59.19	59.59	64,269	+1.02(+1.75%)
Jan 18, 2024	58.62	58.66	58.38	58.57	35,065	+0.02(+0.03%)
Jan 17, 2024	58.62	58.63	58.31	58.55	33,671	-0.85(-1.44%)
Jan 16, 2024	59.61	59.61	59.25	59.40	28,064	-0.62(-1.03%)
Jan 12, 2024	59.99	60.19	59.89	60.02	33,998	+0.61(+1.02%)
Jan 11, 2024	59.43	59.51	59.11	59.42	25,950	+0.12(+0.20%)
Jan 10, 2024	59.23	59.34	59.12	59.29	12,721	+0.29(+0.50%)
Jan 09, 2024	58.96	59.11	58.83	59.00	21,269	-0.16(-0.27%)
Jan 08, 2024	58.82	59.19	58.82	59.16	42,628	-0.22(-0.37%)
Jan 05, 2024	59.28	59.51	59.28	59.38	11,312	+0.43(+0.73%)
Jan 04, 2024	59.02	59.17	58.91	58.95	23,431	+0.50(+0.86%)
Jan 03, 2024	58.43	58.57	58.31	58.45	10,805	-0.12(-0.20%)
Jan 02, 2024	58.66	58.84	58.26	58.57	37,034	-0.21(-0.36%)
Dec 29, 2023	59.03	59.14	58.67	58.78	77,251	+0.20(+0.34%)
Dec 28, 2023	58.59	58.60	58.45	58.58	18,705	+0.17(+0.29%)
Dec 27, 2023	58.16	58.41	58.16	58.41	24,314	+0.73(+1.27%)
Dec 26, 2023	57.61	57.78	57.55	57.68	21,404	+0.25(+0.44%)
Dec 22, 2023	57.24	57.43	57.16	57.43	14,544	+0.55(+0.97%)
Dec 21, 2023	56.79	56.88	56.51	56.88	35,469	+0.77(+1.37%)
Dec 20, 2023	56.50	56.51	56.05	56.11	51,752	-1.30(-2.26%)
Dec 19, 2023	57.28	57.54	57.27	57.41	13,466	+0.37(+0.64%)
Dec 18, 2023	57.53	57.53	56.85	57.04	24,688	+0.16(+0.29%)
Dec 15, 2023	57.34	57.34	56.87	56.88	36,089	-0.56(-0.97%)
Dec 14, 2023	57.33	57.50	57.25	57.44	31,657	+0.35(+0.62%)
Dec 13, 2023	56.58	57.18	56.39	57.09	27,319	+0.86(+1.52%)
Dec 12, 2023	56.34	56.34	55.92	56.23	26,428	-0.20(-0.35%)
Dec 11, 2023	56.32	56.48	56.22	56.43	31,150	+0.54(+0.97%)
Dec 08, 2023	55.94	55.95	55.70	55.89	28,316	-0.53(-0.94%)
Dec 07, 2023	56.43	56.43	56.28	56.42	13,439	+0.24(+0.42%)
Dec 06, 2023	56.35	56.35	56.09	56.18	20,838	+0.12(+0.21%)
Dec 05, 2023	56.11	56.19	55.88	56.06	101,680	+0.17(+0.31%)
Dec 04, 2023	56.00	56.04	55.73	55.89	54,111	+0.02(+0.04%)
Dec 01, 2023	55.48	55.91	55.46	55.87	21,009	+0.30(+0.54%)
Nov 30, 2023	55.45	55.66	55.44	55.57	22,817	+0.56(+1.01%)
Nov 29, 2023	54.92	55.09	54.92	55.01	31,129	+0.29(+0.54%)
Nov 28, 2023	54.42	54.77	54.42	54.72	29,814	+0.51(+0.93%)
Nov 27, 2023	54.20	54.34	54.18	54.21	9,434	-0.17(-0.32%)
Nov 24, 2023	54.19	54.42	54.19	54.39	8,023	+0.03(+0.05%)
Nov 22, 2023	54.16	54.36	54.16	54.36	10,121	+0.58(+1.07%)
Nov 21, 2023	53.83	53.88	53.72	53.78	11,461	-0.16(-0.30%)
Nov 20, 2023	53.85	53.97	53.78	53.95	12,703	-0.16(-0.30%)
Nov 17, 2023	54.02	54.14	54.02	54.11	44,909	+0.52(+0.98%)
Nov 16, 2023	53.49	53.65	53.49	53.58	38,297	+0.23(+0.42%)
Nov 15, 2023	53.34	53.48	53.32	53.36	7,476	-0.31(-0.57%)
Nov 14, 2023	53.38	53.70	53.38	53.66	13,782	+0.80(+1.51%)
Nov 13, 2023	52.74	52.93	52.74	52.87	6,667	+0.12(+0.22%)
Nov 10, 2023	52.72	52.85	52.59	52.75	8,346	+0.25(+0.48%)
Nov 09, 2023	52.79	52.79	52.40	52.50	17,894	-0.41(-0.78%)
Nov 08, 2023	52.82	52.92	52.82	52.91	6,317	+0.25(+0.48%)
Nov 07, 2023	52.49	52.70	52.47	52.66	7,542	+0.25(+0.47%)
Nov 06, 2023	52.55	52.58	52.41	52.41	15,312	-0.09(-0.16%)
Nov 03, 2023	52.06	52.58	52.06	52.50	8,253	+0.86(+1.67%)
Nov 02, 2023	51.63	51.74	51.46	51.64	15,728	+0.42(+0.83%)

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.