India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	39.33	39.56	39.02	39.07	57,781	-0.33(-0.84%)
Jan 31, 2018	39.72	39.79	39.36	39.41	37,158	-0.07(-0.18%)
Jan 30, 2018	39.76	39.76	39.37	39.48	80,614	-0.28(-0.71%)
Jan 29, 2018	40.01	40.21	39.75	39.76	66,342	-0.07(-0.18%)
Jan 26, 2018	39.71	40.21	39.71	39.84	63,287	+0.07(+0.18%)
Jan 25, 2018	39.82	40.03	39.72	39.76	73,852	-0.72(-1.78%)
Jan 24, 2018	40.40	40.56	40.33	40.48	94,995	+0.01(+0.02%)
Jan 23, 2018	40.53	40.53	40.36	40.48	228,416	-0.21(-0.52%)
Jan 22, 2018	40.49	40.76	40.45	40.69	57,187	+0.36(+0.90%)
Jan 19, 2018	40.30	40.44	40.24	40.32	21,751	+0.28(+0.69%)
Jan 18, 2018	40.25	40.37	40.05	40.05	181,664	-0.40(-0.98%)
Jan 17, 2018	40.31	40.54	40.29	40.44	41,407	+0.32(+0.81%)
Jan 16, 2018	40.53	40.87	40.07	40.12	68,866	-1.02(-2.48%)
Jan 12, 2018		41.14	41.14	41.14	0	+0.19(+0.46%)
Jan 11, 2018	40.84	41.06	40.61	40.95	20,570	+0.35(+0.86%)
Jan 10, 2018		40.74		40.61	29,090	-0.54(-1.30%)
Jan 09, 2018	41.00	41.19	40.73	41.14	204,376	-0.20(-0.49%)
Jan 08, 2018	41.39	41.39	41.18	41.34	30,374	-0.03(-0.08%)
Jan 05, 2018	41.03	41.39	41.03	41.38	30,608	+0.66(+1.61%)
Jan 04, 2018	40.63	40.78	40.57	40.72	38,184	+0.09(+0.22%)
Jan 03, 2018	40.53	40.65	40.37	40.63	65,477	+0.19(+0.48%)
Jan 02, 2018	40.53	40.53	40.31	40.44	42,366	+0.21(+0.52%)
Dec 29, 2017		40.23	40.23	40.23	0	+0.25(+0.63%)
Dec 28, 2017	40.03	40.18	39.88	39.97	20,248	-0.01(-0.02%)
Dec 27, 2017	39.97	40.00	39.75	39.98	16,211	-0.24(-0.58%)
Dec 26, 2017	40.20	40.27	40.10	40.22	19,459	-0.04(-0.10%)
Dec 22, 2017	40.15	40.27	40.15	40.26	19,227	+0.16(+0.40%)
Dec 21, 2017	40.32	40.32	40.00	40.10	30,789	-0.09(-0.22%)
Dec 20, 2017	40.34	40.43	40.11	40.18	108,266	+0.19(+0.49%)
Dec 19, 2017	40.30	40.30	39.97	39.99	39,727	+0.60(+1.52%)
Dec 18, 2017	39.60	39.63	39.37	39.39	56,542	+0.24(+0.60%)
Dec 15, 2017	39.24	39.38	39.16	39.16	20,753	+0.16(+0.41%)
Dec 14, 2017	39.02	39.22	39.00	39.00	21,274	+0.11(+0.27%)
Dec 13, 2017	38.82	39.00	38.60	38.89	21,374	+0.07(+0.19%)
Dec 12, 2017	38.84	38.88	38.56	38.82	22,504	-0.40(-1.01%)
Dec 11, 2017	39.13	39.22	39.09	39.22	11,912	+0.23(+0.60%)
Dec 08, 2017	39.02	39.05	38.89	38.98	21,530	+0.43(+1.10%)
Dec 07, 2017	38.47	38.57	38.32	38.56	17,093	+0.76(+2.00%)
Dec 06, 2017	37.94	37.94	37.68	37.80	8,732	-0.15(-0.41%)
Dec 05, 2017	38.03	38.15	37.95	37.95	11,052	-0.05(-0.13%)
Dec 04, 2017	38.28	38.28	37.96	38.00	28,810	+0.15(+0.41%)

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.