India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	64.84	65.04	64.61	64.69	48,271	+0.05(+0.08%)
Apr 29, 2024	64.51	64.68	64.24	64.64	32,381	-0.10(-0.15%)
Apr 26, 2024	64.62	64.77	64.55	64.74	21,990	+0.13(+0.20%)
Apr 25, 2024	64.15	64.61	64.12	64.61	12,079	+0.42(+0.65%)
Apr 24, 2024	64.36	64.36	63.97	64.19	25,781	-0.28(-0.43%)
Apr 23, 2024	64.32	64.63	64.26	64.47	31,688	+0.35(+0.55%)
Apr 22, 2024	63.97	64.36	63.97	64.12	36,069	+0.71(+1.12%)
Apr 19, 2024	63.18	63.60	63.18	63.41	28,246	+0.31(+0.49%)
Apr 18, 2024	63.26	63.27	63.00	63.10	49,793	-0.09(-0.14%)
Apr 17, 2024	63.24	63.37	63.00	63.19	40,822	+0.04(+0.06%)
Apr 16, 2024	63.31	63.32	63.09	63.15	175,021	+0.14(+0.22%)
Apr 15, 2024	63.47	63.47	63.00	63.01	33,009	-0.49(-0.77%)
Apr 12, 2024	63.89	63.97	63.35	63.50	64,887	-0.94(-1.46%)
Apr 11, 2024	64.22	64.46	63.85	64.44	20,113	+0.21(+0.33%)
Apr 10, 2024	64.17	64.36	63.87	64.23	42,043	-0.26(-0.40%)
Apr 09, 2024	64.49	64.70	64.16	64.49	44,670	-0.46(-0.71%)
Apr 08, 2024	64.57	64.95	64.57	64.95	27,921	+0.69(+1.07%)
Apr 05, 2024	64.11	64.40	63.86	64.26	30,628	+0.44(+0.69%)
Apr 04, 2024	64.08	64.26	63.65	63.82	57,333	+0.29(+0.46%)
Apr 03, 2024	63.76	63.77	63.21	63.53	36,461	-0.34(-0.53%)
Apr 02, 2024	63.87	63.99	63.65	63.87	41,489	+0.36(+0.57%)
Apr 01, 2024	64.00	64.00	63.41	63.51	47,040	-0.50(-0.78%)
Mar 28, 2024	64.02	64.27	63.86	64.01	44,852	+0.80(+1.27%)
Mar 27, 2024	63.57	63.58	63.17	63.21	48,621	-0.11(-0.17%)
Mar 26, 2024	63.33	63.38	63.15	63.32	26,198	+0.47(+0.75%)
Mar 25, 2024	63.10	63.14	62.85	62.85	41,265	+0.00(+0.00%)
Mar 22, 2024	63.15	63.18	62.81	62.85	28,242	+0.18(+0.29%)
Mar 21, 2024	62.89	62.89	62.66	62.67	31,480	+0.57(+0.92%)
Mar 20, 2024	62.08	62.29	61.82	62.10	31,868	+0.48(+0.78%)
Mar 19, 2024	61.85	61.85	61.44	61.62	33,575	-0.78(-1.25%)
Mar 18, 2024	62.55	62.55	62.36	62.40	17,752	+0.06(+0.10%)
Mar 15, 2024	62.59	62.60	62.25	62.34	31,392	-0.04(-0.06%)
Mar 14, 2024	62.67	62.67	62.22	62.38	19,606	+0.65(+1.05%)
Mar 13, 2024	62.02	62.02	61.51	61.73	63,394	-1.45(-2.30%)
Mar 12, 2024	63.50	63.50	63.06	63.18	38,657	-0.50(-0.79%)
Mar 11, 2024	63.80	63.81	63.50	63.68	83,921	-0.59(-0.92%)
Mar 08, 2024	64.41	64.54	64.12	64.27	63,246	-0.08(-0.12%)
Mar 07, 2024	64.03	64.38	63.95	64.35	334,171	+0.55(+0.86%)
Mar 06, 2024	63.82	63.89	63.52	63.80	17,612	+0.44(+0.69%)
Mar 05, 2024	63.54	63.62	63.33	63.36	30,003	-0.34(-0.53%)
Mar 04, 2024	63.64	63.86	63.37	63.70	50,335	+0.01(+0.02%)
Mar 01, 2024	63.63	63.96	63.59	63.69	57,938	+1.18(+1.89%)
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%)
Dec 01, 2023	55.48	55.91	55.46	55.87	21,009	+0.30(+0.54%)
Nov 30, 2023	55.45	55.66	55.44	55.57	22,817	+0.56(+1.01%)
Nov 29, 2023	54.92	55.09	54.92	55.01	31,129	+0.29(+0.54%)
Nov 28, 2023	54.42	54.77	54.42	54.72	29,814	+0.51(+0.93%)
Nov 27, 2023	54.20	54.34	54.18	54.21	9,434	-0.17(-0.32%)
Nov 24, 2023	54.19	54.42	54.19	54.39	8,023	+0.03(+0.05%)
Nov 22, 2023	54.16	54.36	54.16	54.36	10,121	+0.58(+1.07%)
Nov 21, 2023	53.83	53.88	53.72	53.78	11,461	-0.16(-0.30%)
Nov 20, 2023	53.85	53.97	53.78	53.95	12,703	-0.16(-0.30%)
Nov 17, 2023	54.02	54.14	54.02	54.11	44,909	+0.52(+0.98%)
Nov 16, 2023	53.49	53.65	53.49	53.58	38,297	+0.23(+0.42%)
Nov 15, 2023	53.34	53.48	53.32	53.36	7,476	-0.31(-0.57%)
Nov 14, 2023	53.38	53.70	53.38	53.66	13,782	+0.80(+1.51%)
Nov 13, 2023	52.74	52.93	52.74	52.87	6,667	+0.12(+0.22%)
Nov 10, 2023	52.72	52.85	52.59	52.75	8,346	+0.25(+0.48%)
Nov 09, 2023	52.79	52.79	52.40	52.50	17,894	-0.41(-0.78%)
Nov 08, 2023	52.82	52.92	52.82	52.91	6,317	+0.25(+0.48%)
Nov 07, 2023	52.49	52.70	52.47	52.66	7,542	+0.25(+0.47%)
Nov 06, 2023	52.55	52.58	52.41	52.41	15,312	-0.09(-0.16%)
Nov 03, 2023	52.06	52.58	52.06	52.50	8,253	+0.86(+1.67%)
Nov 02, 2023	51.63	51.74	51.46	51.64	15,728	+0.42(+0.83%)
Nov 01, 2023	51.15	51.27	51.02	51.21	8,580	+0.14(+0.27%)
Oct 31, 2023	50.92	51.08	50.73	51.08	9,408	-0.01(-0.03%)
Oct 30, 2023	51.07	51.22	50.97	51.09	7,564	+0.31(+0.60%)
Oct 27, 2023	50.96	51.06	50.78	50.78	10,354	+0.40(+0.79%)
Oct 26, 2023	50.43	50.51	50.37	50.39	10,092	-0.72(-1.41%)
Oct 25, 2023	51.22	51.23	51.00	51.10	47,836	-0.53(-1.02%)
Oct 24, 2023	51.47	51.63	51.43	51.63	11,241	+0.21(+0.42%)
Oct 23, 2023	51.33	51.49	51.26	51.41	6,847	-0.47(-0.91%)
Oct 20, 2023	52.10	52.17	51.82	51.89	8,543	-0.46(-0.88%)
Oct 19, 2023	52.39	52.46	52.23	52.35	55,775	+0.51(+0.99%)
Oct 18, 2023	52.07	52.07	51.82	51.84	4,454	-0.39(-0.74%)
Oct 17, 2023	52.20	52.44	52.14	52.22	11,064	-0.30(-0.57%)
Oct 16, 2023	52.34	52.59	52.34	52.52	11,037	+0.49(+0.95%)
Oct 13, 2023	52.27	52.31	51.99	52.03	12,342	+0.31(+0.60%)
Oct 12, 2023	51.93	51.93	51.59	51.72	11,386	-0.25(-0.48%)
Oct 11, 2023	51.83	51.97	51.71	51.97	22,793	+0.45(+0.88%)
Oct 10, 2023	51.32	51.57	51.32	51.52	13,221	+0.46(+0.90%)
Oct 09, 2023	50.92	51.07	50.78	51.06	7,366	-0.59(-1.15%)
Oct 06, 2023	51.08	51.71	51.08	51.65	9,641	+0.66(+1.30%)
Oct 05, 2023	50.95	51.12	50.88	50.99	10,048	+0.42(+0.84%)
Oct 04, 2023	50.75	50.85	50.51	50.57	47,385	-0.23(-0.46%)
Oct 03, 2023	50.83	50.98	50.73	50.80	17,725	-0.25(-0.49%)
Oct 02, 2023	50.96	51.12	50.96	51.05	12,377	+0.13(+0.25%)
Sep 29, 2023	51.23	51.28	50.91	50.92	13,586	-0.14(-0.28%)
Sep 28, 2023	51.06	51.59	50.89	51.07	41,360	-0.43(-0.84%)
Sep 27, 2023	51.69	51.73	51.49	51.50	7,979	+0.04(+0.08%)
Sep 26, 2023	51.60	51.60	51.29	51.46	13,735	+0.03(+0.05%)
Sep 25, 2023	51.36	51.54	51.40	51.43	11,573	+0.07(+0.13%)
Sep 22, 2023	51.45	51.46	51.25	51.37	5,815	+0.23(+0.45%)
Sep 21, 2023	51.32	51.32	51.05	51.14	14,476	-0.69(-1.34%)
Sep 20, 2023	51.92	52.06	51.80	51.83	8,658	-0.08(-0.16%)
Sep 19, 2023	51.94	52.00	51.81	51.91	7,269	-0.23(-0.45%)
Sep 18, 2023	52.02	52.19	52.02	52.15	9,886	+0.30(+0.58%)
Sep 15, 2023	51.89	51.98	51.66	51.85	21,994	+0.16(+0.32%)
Sep 14, 2023	51.67	51.80	51.59	51.68	11,159	+0.39(+0.77%)
Sep 13, 2023	51.48	51.48	51.29	51.29	8,303	-0.27(-0.52%)
Sep 12, 2023	51.47	51.59	51.43	51.55	9,508	-0.76(-1.46%)
Sep 11, 2023	52.15	52.36	52.15	52.32	27,592	+0.70(+1.36%)
Sep 08, 2023	51.38	51.70	51.38	51.61	21,356	+0.33(+0.65%)
Sep 07, 2023	51.12	51.32	51.12	51.28	4,611	+0.18(+0.35%)
Sep 06, 2023	51.12	51.28	51.07	51.10	7,303	+0.07(+0.14%)
Sep 05, 2023	51.18	51.18	50.97	51.03	6,827	+0.15(+0.29%)
Sep 01, 2023	50.90	51.01	50.78	50.88	12,556	+0.21(+0.42%)
Aug 31, 2023	50.72	50.72	50.59	50.67	2,775	-0.23(-0.44%)
Aug 30, 2023	50.83	50.96	50.75	50.90	14,315	+0.30(+0.60%)
Aug 29, 2023	50.22	50.64	50.22	50.59	32,285	+0.40(+0.79%)
Aug 28, 2023	50.24	50.27	50.09	50.19	25,736	+0.27(+0.54%)
Aug 25, 2023	49.88	50.07	49.83	49.92	3,478	-0.33(-0.66%)
Aug 24, 2023	50.34	50.62	50.13	50.26	12,947	-0.24(-0.48%)
Aug 23, 2023	50.28	50.61	50.28	50.50	5,338	+0.53(+1.06%)
Aug 22, 2023	50.12	50.12	49.85	49.97	10,338	+0.28(+0.56%)
Aug 21, 2023	49.66	49.83	49.52	49.69	3,972	+0.29(+0.58%)
Aug 18, 2023	49.36	49.49	49.36	49.41	6,514	+0.14(+0.29%)
Aug 17, 2023	49.62	49.62	49.20	49.27	9,283	-0.13(-0.26%)
Aug 16, 2023	49.54	49.54	49.36	49.39	51,881	+0.21(+0.43%)
Aug 15, 2023	49.36	49.36	49.16	49.18	5,323	-0.26(-0.52%)
Aug 14, 2023	49.41	49.50	49.28	49.44	3,201	-0.11(-0.22%)
Aug 11, 2023	49.74	49.75	49.54	49.55	11,644	-0.42(-0.85%)
Aug 10, 2023	50.34	50.34	49.84	49.97	4,176	+0.07(+0.13%)
Aug 09, 2023	49.94	50.05	49.82	49.90	4,868	+0.24(+0.49%)
Aug 08, 2023	49.70	49.91	49.47	49.66	9,575	-0.41(-0.82%)
Aug 07, 2023	50.05	50.14	49.98	50.07	15,870	+0.03(+0.07%)
Aug 04, 2023	49.89	50.23	49.88	50.04	14,778	+0.32(+0.64%)
Aug 03, 2023	49.69	49.81	49.58	49.72	18,485	-0.06(-0.12%)
Aug 02, 2023	49.97	49.97	49.61	49.78	12,082	-0.74(-1.47%)
Aug 01, 2023	50.68	50.68	50.51	50.53	5,745	-0.42(-0.82%)
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	+3.50(+7.56%)
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.