India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	62.56	62.59	62.25	62.51	23,596	+0.27(+0.43%)
Feb 28, 2024	62.71	62.71	62.05	62.24	45,291	-0.99(-1.57%)
Feb 27, 2024	63.25	63.33	63.02	63.23	33,957	-0.09(-0.14%)
Feb 26, 2024	63.25	63.39	63.00	63.32	29,691	-0.11(-0.17%)
Feb 23, 2024	63.32	63.63	63.21	63.43	52,029	+0.07(+0.11%)
Feb 22, 2024	63.11	63.38	63.03	63.36	27,340	+0.90(+1.43%)
Feb 21, 2024	62.45	62.59	62.33	62.46	23,718	-0.51(-0.80%)
Feb 20, 2024	62.74	63.01	62.67	62.97	32,124	+0.39(+0.62%)
Feb 16, 2024	62.29	62.69	62.24	62.58	27,723	+0.60(+0.96%)
Feb 15, 2024	61.71	61.99	61.70	61.98	32,180	+0.57(+0.92%)
Feb 14, 2024	61.40	61.60	61.36	61.42	36,109	+1.14(+1.89%)
Feb 13, 2024	60.50	60.50	60.03	60.28	51,846	-0.62(-1.02%)
Feb 12, 2024	60.84	61.03	60.69	60.90	43,371	-0.30(-0.49%)
Feb 09, 2024	61.60	61.60	60.78	61.20	19,346	+0.39(+0.65%)
Feb 08, 2024	61.08	61.08	60.61	60.81	25,068	-0.67(-1.09%)
Feb 07, 2024	61.35	61.55	61.31	61.47	40,979	+0.68(+1.11%)
Feb 06, 2024	60.70	60.85	60.54	60.80	44,924	+0.72(+1.21%)
Feb 05, 2024	60.17	60.19	59.89	60.07	20,002	-0.21(-0.34%)
Feb 02, 2024	60.15	60.42	59.91	60.28	36,214	-0.19(-0.31%)
Feb 01, 2024	60.19	60.67	60.00	60.47	76,635	+0.76(+1.27%)
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%)

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.