India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	39.65	39.71	39.41	39.52	14,622	+0.16(+0.41%)
Apr 27, 2018	39.08	39.37	39.08	39.36	12,994	+0.61(+1.57%)
Apr 26, 2018	38.72	38.86	38.72	38.75	4,651	+0.26(+0.67%)
Apr 25, 2018	38.49	38.49	38.19	38.49	35,622	-0.15(-0.38%)
Apr 24, 2018	38.95	38.95	38.57	38.64	11,293	-0.03(-0.08%)
Apr 23, 2018	38.94	38.94	38.46	38.67	5,601	-0.03(-0.08%)
Apr 20, 2018	39.07	39.07	38.56	38.70	20,394	-0.17(-0.44%)
Apr 19, 2018	39.28	39.28	38.85	38.87	11,754	-0.58(-1.46%)
Apr 18, 2018	39.41	39.57	39.28	39.45	20,640	+0.09(+0.23%)
Apr 17, 2018	39.18	39.48	39.18	39.36	14,876	+0.26(+0.66%)
Apr 16, 2018	39.17	39.23	39.04	39.10	31,290	+0.15(+0.38%)
Apr 13, 2018	39.10	39.16	38.95	38.95	4,898	-0.05(-0.13%)
Apr 12, 2018	39.07	39.16	38.94	39.00	34,344	-0.03(-0.08%)
Apr 11, 2018	38.81	39.05	38.76	39.03	22,176	+0.13(+0.33%)
Apr 10, 2018	38.61	38.89	38.57	38.90	204,717	+0.05(+0.12%)
Apr 09, 2018	38.84	38.93	38.69	38.86	13,594	+0.45(+1.18%)
Apr 06, 2018	38.63	38.75	38.31	38.40	6,346	+0.00(+0.00%)
Apr 05, 2018	38.48	38.64	38.36	38.40	11,601	-0.05(-0.13%)
Apr 04, 2018	37.65	38.45	37.60	38.45	11,813	+0.36(+0.96%)
Apr 03, 2018	37.91	38.12	37.73	38.09	12,872	+0.54(+1.43%)
Apr 02, 2018	37.89	38.00	37.20	37.55	42,485	+0.03(+0.09%)
Mar 29, 2018		37.52	37.52	37.52	0	+0.41(+1.09%)
Mar 28, 2018	37.09	37.18	36.88	37.11	15,696	+0.02(+0.04%)
Mar 27, 2018	37.22	37.37	37.03	37.10	6,841	-0.08(-0.22%)
Mar 26, 2018	37.11	37.27	36.89	37.18	13,478	+1.05(+2.89%)
Mar 23, 2018	36.58	36.59	36.12	36.13	39,508	+0.01(+0.02%)
Mar 22, 2018	36.33	36.53	36.07	36.12	14,696	-0.67(-1.81%)
Mar 21, 2018	36.69	36.80	36.53	36.79	11,420	+0.09(+0.25%)
Mar 20, 2018	36.81	36.81	36.27	36.70	24,596	+0.39(+1.07%)
Mar 19, 2018	36.53	36.53	36.11	36.31	24,706	-0.62(-1.69%)
Mar 16, 2018	36.89	37.01	36.80	36.93	31,609	-0.21(-0.57%)
Mar 15, 2018	37.23	37.29	37.09	37.15	22,845	-0.08(-0.21%)
Mar 14, 2018	37.77	37.79	37.20	37.23	13,835	-0.08(-0.22%)
Mar 13, 2018	37.70	37.70	37.31	37.31	23,126	-0.11(-0.30%)
Mar 12, 2018	37.31	37.44	37.31	37.42	20,487	+0.11(+0.30%)
Mar 09, 2018	37.10	37.43	37.10	37.31	19,461	+0.27(+0.72%)
Mar 08, 2018	36.99	37.13	36.86	37.04	37,809	-0.02(-0.04%)
Mar 07, 2018		37.10	36.77	37.06	35,238	+0.15(+0.42%)
Mar 06, 2018	37.17	37.17	36.87	36.90	16,831	-0.37(-1.00%)
Mar 05, 2018	37.20	37.45	36.95	37.27	51,194	-0.03(-0.09%)
Mar 02, 2018	37.13	37.35	36.89	37.31	13,643	+0.04(+0.11%)
Mar 01, 2018	37.50	37.66	37.20	37.27	14,574	-0.10(-0.26%)
Feb 28, 2018	37.75	37.75	37.36	37.36	10,117	-0.41(-1.09%)
Feb 27, 2018	38.17	38.17	37.62	37.78	11,092	-0.41(-1.08%)
Feb 26, 2018	38.12	38.26	37.98	38.19	56,252	+0.41(+1.07%)
Feb 23, 2018	37.66	37.79	37.38	37.79	29,679	+0.68(+1.84%)
Feb 22, 2018	37.08	37.26	37.04	37.10	29,996	-0.18(-0.48%)
Feb 21, 2018	37.65	37.75	37.25	37.28	68,350	-0.49(-1.29%)
Feb 20, 2018	37.57	37.81	37.25	37.77	33,736	-0.24(-0.64%)
Feb 16, 2018		38.01	38.01	38.01	0	-0.66(-1.70%)
Feb 15, 2018	38.83	38.95	38.58	38.67	13,698	-0.02(-0.06%)
Feb 14, 2018	38.22	40.10	38.22	38.69	33,736	+0.15(+0.38%)
Feb 13, 2018	38.43	38.64	38.38	38.55	12,129	+0.02(+0.04%)
Feb 12, 2018	38.38	38.73	38.20	38.53	86,889	+0.68(+1.80%)
Feb 09, 2018	37.70	38.12	37.14	37.85	47,695	+0.99(+2.68%)
Feb 08, 2018	38.04	38.04	36.67	36.86	40,365	-0.63(-1.69%)
Feb 07, 2018	37.71	38.12	37.49	37.49	56,214	-0.45(-1.18%)
Feb 06, 2018	37.10	38.25	36.84	37.94	70,081	+0.93(+2.52%)
Feb 05, 2018	38.06	38.06	36.76	37.01	82,539	-0.70(-1.85%)
Feb 02, 2018	38.39	38.39	37.70	37.70	110,562	-1.37(-3.51%)

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.