India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.45	35.45	35.27	35.28	16,068	-0.08(-0.23%)
Jul 28, 2017	35.38	35.39	35.29	35.36	11,116	+0.11(+0.30%)
Jul 27, 2017	35.49	35.49	35.14	35.25	25,619	-0.17(-0.48%)
Jul 26, 2017	35.29	35.43	35.29	35.42	28,006	+0.22(+0.63%)
Jul 25, 2017	35.29	35.29	35.17	35.20	22,819	-0.07(-0.21%)
Jul 24, 2017	35.27	35.34	35.15	35.28	19,384	+0.20(+0.58%)
Jul 21, 2017	35.15	35.15	35.05	35.08	12,586	-0.08(-0.23%)
Jul 20, 2017	35.12	35.29	35.00	35.16	31,297	-0.28(-0.78%)
Jul 19, 2017	35.48	35.48	35.33	35.43	49,473	+0.28(+0.78%)
Jul 18, 2017	35.31	35.31	35.04	35.16	55,824	+0.01(+0.03%)
Jul 17, 2017	35.20	35.36	35.08	35.14	53,348	-0.06(-0.17%)
Jul 14, 2017	35.18	35.37	35.16	35.20	40,269	+0.17(+0.49%)
Jul 13, 2017	35.03	35.11	34.88	35.03	19,101	-0.01(-0.02%)
Jul 12, 2017	34.91	35.15	34.91	35.04	44,969	+0.42(+1.22%)
Jul 11, 2017	34.61	34.64	34.52	34.62	22,151	-0.09(-0.26%)
Jul 10, 2017	34.84	34.84	34.47	34.71	67,056	+0.21(+0.61%)
Jul 07, 2017	34.48	34.51	34.34	34.50	13,974	+0.24(+0.71%)
Jul 06, 2017	34.39	34.39	34.23	34.26	24,821	-0.11(-0.31%)
Jul 05, 2017	34.65	34.65	34.22	34.36	102,384	+0.32(+0.93%)
Jul 03, 2017	34.03	34.23	34.03	34.05	7,765	+0.26(+0.77%)
Jun 30, 2017	33.79	33.89	33.56	33.79	33,846	+0.48(+1.44%)
Jun 29, 2017	33.67	33.81	33.22	33.31	49,542	-0.46(-1.37%)
Jun 28, 2017	33.87	33.87	33.63	33.77	13,697	+0.19(+0.58%)
Jun 27, 2017	33.77	33.78	33.58	33.58	17,408	-0.52(-1.52%)
Jun 26, 2017	34.09	34.19	34.01	34.09	14,921	+0.12(+0.36%)
Jun 23, 2017	34.02	34.02	33.80	33.97	26,283	-0.26(-0.76%)
Jun 22, 2017	34.42	34.42	34.22	34.23	10,919	-0.23(-0.66%)
Jun 21, 2017	34.52	34.59	34.37	34.46	17,971	+0.26(+0.76%)
Jun 20, 2017	34.32	34.40	34.20	34.20	10,567	-0.28(-0.82%)
Jun 19, 2017	34.54	34.54	34.42	34.48	58,623	+0.19(+0.57%)
Jun 16, 2017	34.18	34.34	34.15	34.29	7,713	+0.12(+0.36%)
Jun 15, 2017	34.15	34.26	34.11	34.17	14,692	-0.39(-1.14%)
Jun 14, 2017	34.76	34.76	34.53	34.56	31,862	+0.03(+0.08%)
Jun 13, 2017	34.35	34.55	34.35	34.53	16,471	+0.28(+0.83%)
Jun 12, 2017	34.31	34.48	34.20	34.25	22,242	-0.02(-0.05%)
Jun 09, 2017	34.52	34.56	34.22	34.26	21,116	-0.23(-0.66%)
Jun 08, 2017	34.41	34.52	34.34	34.49	18,385	+0.18(+0.52%)
Jun 07, 2017	34.35	34.38	34.20	34.31	23,346	+0.20(+0.59%)
Jun 06, 2017	34.09	34.24	34.08	34.11	26,149	-0.32(-0.92%)
Jun 05, 2017	34.40	34.46	34.36	34.43	53,146	+0.35(+1.02%)
Jun 02, 2017	34.07	34.12	33.99	34.08	55,976	+0.12(+0.36%)
Jun 01, 2017	33.85	34.02	33.75	33.96	33,405	+0.51(+1.53%)
May 31, 2017	33.62	33.62	33.43	33.45	19,094	+0.15(+0.46%)
May 30, 2017	33.25	33.33	33.22	33.29	18,292	+0.25(+0.76%)
May 26, 2017	32.90	33.24	32.90	33.04	47,831	+0.23(+0.69%)
May 25, 2017	32.50	32.84	32.50	32.81	14,672	+0.37(+1.15%)
May 24, 2017	32.39	32.44	32.35	32.44	14,919	-0.02(-0.07%)
May 23, 2017	32.60	32.60	32.41	32.47	22,511	-0.38(-1.16%)
May 22, 2017	32.84	32.90	32.76	32.85	13,441	-0.03(-0.10%)
May 19, 2017	32.78	32.94	32.78	32.88	26,802	+0.30(+0.92%)
May 18, 2017	32.69	32.69	32.34	32.58	36,054	-0.75(-2.26%)
May 17, 2017	33.64	33.64	33.22	33.33	30,610	-0.47(-1.39%)
May 16, 2017	33.79	33.80	33.62	33.80	48,817	+0.11(+0.34%)
May 15, 2017	33.69	33.71	33.62	33.69	13,993	+0.19(+0.58%)
May 12, 2017	33.43	33.54	33.39	33.50	30,965	+0.19(+0.58%)
May 11, 2017	33.26	33.37	33.06	33.30	20,094	+0.27(+0.81%)
May 10, 2017	32.61	33.03	32.60	33.03	34,151	+0.70(+2.17%)
May 09, 2017	32.36	32.43	32.33	32.33	17,650	+0.05(+0.16%)
May 08, 2017	32.48	32.48	32.22	32.28	20,527	-0.23(-0.70%)
May 05, 2017	32.41	32.51	32.26	32.51	29,093	-0.11(-0.35%)
May 04, 2017	32.66	32.68	32.53	32.62	114,963	-0.15(-0.46%)
May 03, 2017	32.72	32.72	32.70	32.77	9,936	-0.17(-0.53%)
May 02, 2017	32.73	32.98	32.72	32.94	27,693	+0.31(+0.94%)

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.