India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	44.90	45.17	44.62	44.62	14,344	+0.16(+0.37%)
Sep 29, 2022	44.58	44.58	44.26	44.45	19,656	-0.82(-1.81%)
Sep 28, 2022	44.80	45.38	44.79	45.28	5,640	+0.97(+2.18%)
Sep 27, 2022	44.64	44.65	44.21	44.31	7,478	-0.12(-0.27%)
Sep 26, 2022	44.54	44.66	44.31	44.43	11,154	-1.14(-2.50%)
Sep 23, 2022	45.89	45.89	45.43	45.57	55,129	-0.89(-1.91%)
Sep 22, 2022	46.65	46.74	46.32	46.46	26,970	-0.14(-0.29%)
Sep 21, 2022	46.84	46.87	46.59	46.59	1,904	-0.13(-0.27%)
Sep 20, 2022	46.87	46.87	46.70	46.72	28,347	+0.12(+0.26%)
Sep 19, 2022	46.24	46.60	46.24	46.60	20,151	+0.55(+1.19%)
Sep 16, 2022	46.00	46.06	45.82	46.06	5,522	-0.69(-1.47%)
Sep 15, 2022	46.95	46.95	46.74	46.74	1,627	-0.36(-0.77%)
Sep 14, 2022	47.21	47.21	46.98	47.11	3,319	+0.69(+1.49%)
Sep 13, 2022	46.80	47.07	46.40	46.41	41,249	-0.97(-2.05%)
Sep 12, 2022	47.41	47.41	47.33	47.39	1,118	+0.64(+1.37%)
Sep 09, 2022	46.67	46.81	46.65	46.74	3,213	-0.03(-0.06%)
Sep 08, 2022	46.49	46.77	46.49	46.77	12,134	-0.08(-0.18%)
Sep 07, 2022	46.27	46.91	46.27	46.86	9,793	+0.60(+1.30%)
Sep 06, 2022	46.49	46.49	46.25	46.25	2,098	-0.50(-1.06%)
Sep 02, 2022	47.14	47.24	46.75	46.75	32,713	-0.46(-0.98%)
Sep 01, 2022	47.16	47.22	46.93	47.21	4,640	+0.50(+1.07%)
Aug 31, 2022	46.51	46.77	46.51	46.71	118,820	+0.19(+0.41%)
Aug 30, 2022	46.92	47.05	46.52	46.52	8,732	+0.45(+0.97%)
Aug 29, 2022	46.06	46.10	46.06	46.07	1,450	+0.45(+0.99%)
Aug 26, 2022	46.30	46.31	45.62	45.62	2,850	-0.52(-1.12%)
Aug 25, 2022	46.00	46.14	45.95	46.14	1,064	-0.25(-0.53%)
Aug 24, 2022	46.38	46.41	46.35	46.38	3,564	+0.20(+0.43%)
Aug 23, 2022	46.10	46.35	46.10	46.19	1,022	+0.85(+1.87%)
Aug 22, 2022	45.51	45.51	45.34	45.34	3,098	-0.63(-1.37%)
Aug 19, 2022	46.21	46.21	45.94	45.97	962	-0.93(-1.99%)
Aug 18, 2022	46.98	46.98	46.85	46.90	2,498	-0.25(-0.53%)
Aug 17, 2022	47.19	47.24	47.10	47.15	12,207	-0.14(-0.30%)
Aug 16, 2022	47.14	47.39	47.14	47.29	12,435	+0.78(+1.67%)
Aug 15, 2022	46.47	46.51	46.40	46.51	1,521	+0.02(+0.04%)
Aug 12, 2022	46.18	46.49	46.17	46.49	5,281	+0.38(+0.83%)
Aug 11, 2022	46.31	46.47	46.09	46.11	3,136	-0.70(-1.50%)
Aug 10, 2022	46.62	46.83	46.62	46.81	8,153	+0.84(+1.83%)
Aug 09, 2022	46.12	46.12	45.95	45.97	2,072	-0.05(-0.10%)
Aug 08, 2022	46.07	46.24	45.99	46.02	7,907	+0.15(+0.32%)
Aug 05, 2022	45.72	45.94	45.72	45.87	3,994	-0.60(-1.29%)
Aug 04, 2022	46.50	46.50	46.46	46.47	9,645	-0.13(-0.27%)
Aug 03, 2022	46.39	46.60	46.30	46.60	4,912	-0.56(-1.19%)
Aug 02, 2022	47.34	47.35	47.16	47.16	5,546	+0.66(+1.41%)
Aug 01, 2022	46.36	46.75	46.36	46.51	7,447	+0.59(+1.28%)
Jul 29, 2022	45.61	45.92	45.57	45.92	3,369	+0.45(+1.00%)
Jul 28, 2022	45.20	45.46	45.07	45.46	17,387	+0.60(+1.34%)
Jul 27, 2022	44.43	44.92	44.43	44.86	1,141	+0.77(+1.73%)
Jul 26, 2022	44.25	44.31	44.04	44.10	3,245	-0.95(-2.12%)
Jul 25, 2022	45.06	45.11	45.00	45.05	14,758	-0.32(-0.70%)
Jul 22, 2022	45.63	45.71	45.36	45.37	2,129	-0.26(-0.57%)
Jul 21, 2022	45.44	45.63	45.44	45.63	10,291	+0.90(+2.00%)
Jul 20, 2022	44.56	44.77	44.56	44.73	6,100	-0.29(-0.64%)
Jul 19, 2022	44.76	45.04	44.76	45.02	3,801	+0.82(+1.86%)
Jul 18, 2022	44.62	44.62	44.20	44.20	2,966	-0.80(-1.78%)
Jul 15, 2022	44.73	45.00	44.73	45.00	4,859	+0.90(+2.04%)
Jul 14, 2022	43.50	44.10	43.50	44.10	1,669	+0.24(+0.56%)
Jul 13, 2022	43.64	43.97	43.64	43.85	3,884	-0.25(-0.57%)
Jul 12, 2022	44.01	44.29	44.01	44.11	5,692	-0.23(-0.51%)
Jul 11, 2022	44.31	44.38	44.25	44.33	1,441	-0.05(-0.11%)
Jul 08, 2022	44.37	44.51	44.31	44.38	2,038	-0.16(-0.36%)
Jul 07, 2022	44.45	44.75	44.44	44.54	17,391	+0.16(+0.35%)
Jul 06, 2022	44.08	44.50	44.08	44.38	11,283	+1.30(+3.01%)
Jul 05, 2022	42.50	43.09	42.50	43.09	7,667	+0.43(+1.00%)

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.