India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.83	50.95	50.79	50.94	7,951	+0.11(+0.21%)
Jul 28, 2023	50.75	50.84	50.56	50.84	33,575	+0.50(+0.99%)
Jul 27, 2023	50.66	50.66	50.23	50.34	125,299	-0.65(-1.28%)
Jul 26, 2023	50.90	51.07	50.90	50.99	18,299	+0.04(+0.08%)
Jul 25, 2023	50.91	51.20	50.80	50.95	29,171	+0.13(+0.26%)
Jul 24, 2023	50.84	51.62	50.65	50.82	16,066	+0.32(+0.64%)
Jul 21, 2023	50.84	50.94	50.43	50.50	56,752	-0.24(-0.47%)
Jul 20, 2023	50.92	51.00	50.67	50.74	11,587	-0.01(-0.02%)
Jul 19, 2023	50.84	50.86	50.60	50.75	25,815	+0.05(+0.11%)
Jul 18, 2023	50.74	50.94	50.54	50.70	42,681	-0.32(-0.63%)
Jul 17, 2023	50.92	51.12	50.80	51.02	42,628	-0.12(-0.23%)
Jul 14, 2023	51.02	51.71	50.96	51.14	65,676	+0.10(+0.19%)
Jul 13, 2023	50.98	51.05	50.90	51.04	18,634	-0.32(-0.62%)
Jul 12, 2023	51.00	51.37	51.00	51.36	19,075	+0.67(+1.33%)
Jul 11, 2023	50.75	50.90	50.59	50.68	16,081	+0.71(+1.42%)
Jul 10, 2023	49.88	49.97	49.79	49.97	11,446	-0.46(-0.92%)
Jul 07, 2023	50.25	50.50	50.23	50.43	12,101	-0.08(-0.15%)
Jul 06, 2023	50.51	50.60	50.29	50.51	21,640	-0.09(-0.18%)
Jul 05, 2023	50.59	50.96	50.52	50.60	104,903	+0.26(+0.51%)
Jul 03, 2023	50.27	50.56	50.23	50.35	22,152	-0.07(-0.13%)
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%)

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.