India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	47.09	47.14	46.95	46.95	3,004	+0.50(+1.07%)
Dec 30, 2021	46.54	46.54	46.40	46.46	5,996	+0.06(+0.13%)
Dec 29, 2021	46.37	46.40	46.19	46.40	6,869	+0.37(+0.81%)
Dec 28, 2021	46.14	46.20	46.02	46.02	3,055	+0.16(+0.34%)
Dec 27, 2021	45.69	45.90	45.68	45.86	8,836	-0.02(-0.04%)
Dec 23, 2021	45.68	45.89	45.68	45.88	3,241	+0.41(+0.90%)
Dec 22, 2021	45.24	45.56	45.24	45.47	5,281	+0.89(+1.99%)
Dec 21, 2021	44.44	44.59	44.44	44.59	3,330	+0.56(+1.27%)
Dec 20, 2021	43.96	44.06	43.77	44.03	16,530	-0.36(-0.80%)
Dec 17, 2021	44.52	44.62	44.38	44.38	17,920	-1.03(-2.28%)
Dec 16, 2021	45.62	45.62	45.28	45.42	26,719	-0.45(-0.98%)
Dec 15, 2021	45.80	45.91	45.39	45.87	10,033	+0.01(+0.01%)
Dec 14, 2021	45.88	45.88	45.73	45.86	2,807	+0.03(+0.07%)
Dec 13, 2021	46.14	46.14	45.83	45.83	4,034	-1.05(-2.25%)
Dec 10, 2021	46.52	46.88	46.48	46.88	59,965	+0.24(+0.53%)
Dec 09, 2021	46.33	46.64	46.33	46.64	69,675	+0.16(+0.35%)
Dec 08, 2021	46.21	46.47	46.21	46.47	57,665	+0.73(+1.61%)
Dec 07, 2021	45.59	45.74	45.57	45.74	24,310	+0.74(+1.63%)
Dec 06, 2021	44.91	45.00	44.82	45.00	6,074	-0.75(-1.63%)
Dec 03, 2021	46.02	46.02	45.69	45.75	2,451	-0.53(-1.14%)
Dec 02, 2021	46.11	46.39	46.11	46.28	2,092	+0.74(+1.61%)
Dec 01, 2021	46.04	46.10	45.54	45.54	9,867	-0.19(-0.41%)
Nov 30, 2021	45.80	45.93	45.80	45.73	17,409	+0.43(+0.96%)
Nov 29, 2021	45.47	45.47	45.22	45.30	2,278	+0.10(+0.22%)
Nov 26, 2021	45.69	45.69	45.09	45.20	3,991	-1.96(-4.15%)
Nov 24, 2021	47.32	47.32	47.11	47.16	7,447	-0.66(-1.37%)
Nov 23, 2021	47.66	47.84	47.61	47.81	7,344	+0.60(+1.26%)
Nov 22, 2021	47.40	47.51	47.22	47.22	15,270	-1.16(-2.40%)
Nov 19, 2021	48.45	48.53	48.38	48.38	4,450	-0.13(-0.27%)
Nov 18, 2021	48.52	48.52	48.34	48.51	3,992	-0.82(-1.66%)
Nov 17, 2021	49.41	49.41	49.29	49.32	8,722	-0.01(-0.02%)
Nov 16, 2021	49.41	49.44	49.28	49.33	2,475	+0.16(+0.32%)
Nov 15, 2021	49.25	49.27	49.17	49.17	3,976	-0.05(-0.11%)
Nov 12, 2021	49.11	49.25	49.11	49.23	7,984	+0.24(+0.49%)
Nov 11, 2021	48.95	49.10	48.95	48.98	3,671	+0.02(+0.04%)
Nov 10, 2021	49.24		48.96	48.96	6,639	-0.08(-0.17%)
Nov 09, 2021	49.24	49.27	49.03	49.05	24,081	-0.35(-0.71%)
Nov 08, 2021	49.27	49.52	49.27	49.40	6,200	+0.77(+1.58%)
Nov 05, 2021	48.59	48.70	48.59	48.63	1,823	+0.56(+1.16%)
Nov 04, 2021	48.34	48.34	48.04	48.07	9,417	+0.09(+0.19%)
Nov 03, 2021	47.88	47.98	47.75	47.98	2,434	-0.11(-0.23%)
Nov 02, 2021	48.03	48.17	48.03	48.09	4,102	+0.14(+0.30%)
Nov 01, 2021	47.69	47.95	47.28	47.95	684	+0.67(+1.41%)
Oct 29, 2021	47.23	47.28	47.10	47.28	2,758	-0.08(-0.17%)
Oct 28, 2021	47.24	47.40	47.21	47.36	5,286	-0.51(-1.06%)
Oct 27, 2021	47.81	48.03	47.86	47.86	4,707	+0.25(+0.52%)
Oct 26, 2021	47.66		47.62	47.62	3,463	+0.96(+2.07%)
Oct 25, 2021	46.72	46.72	46.42	46.65	6,689	-0.80(-1.68%)
Oct 22, 2021	47.49	47.49	47.26	47.45	2,686	-0.43(-0.89%)
Oct 21, 2021	47.82	47.92	47.81	47.88	7,779	-0.08(-0.17%)
Oct 20, 2021	48.04	48.04	47.96	47.96	3,690	-0.66(-1.36%)
Oct 19, 2021	48.56	48.65	48.50	48.62	7,900	-1.00(-2.02%)
Oct 18, 2021	49.45	49.64	49.39	49.63	2,153	-0.62(-1.23%)
Oct 15, 2021	50.17	50.35	50.13	50.24	22,601	+0.13(+0.27%)
Oct 14, 2021	50.09	50.26	50.03	50.11	19,754	+0.01(+0.02%)
Oct 13, 2021	50.11	50.26	50.05	50.10	123,690	+0.95(+1.93%)
Oct 12, 2021	49.10	49.25	48.96	49.15	16,138	+0.85(+1.77%)
Oct 11, 2021	48.35	48.41	48.26	48.30	903	+0.27(+0.55%)
Oct 08, 2021	48.07	48.15	47.85	48.03	3,801	+0.09(+0.19%)
Oct 07, 2021	47.98	48.05	47.94	47.94	3,473	+1.14(+2.44%)
Oct 06, 2021	46.58	46.86	46.56	46.80	2,760	-0.29(-0.62%)
Oct 05, 2021	47.04	47.13	47.04	47.09	2,660	+0.31(+0.66%)
Oct 04, 2021	46.78	46.78	46.78	46.78	374	-0.55(-1.16%)

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.