India Consumer Egshares ETF (NY: INCO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	45.47	45.77	45.47	45.55	7,090	+0.11(+0.24%)
Apr 28, 2023	45.31	45.50	45.31	45.44	1,528	+0.34(+0.76%)
Apr 27, 2023	44.84	45.10	44.84	45.10	1,362	+0.45(+1.01%)
Apr 26, 2023	44.70	44.80	44.65	44.65	1,151	+0.44(+1.00%)
Apr 25, 2023	44.29	44.44	44.21	44.21	3,079	-0.19(-0.43%)
Apr 24, 2023	44.23	44.40	44.23	44.40	1,155	+0.43(+0.98%)
Apr 21, 2023	43.92	43.97	43.92	43.97	3,165	+0.01(+0.02%)
Apr 20, 2023	43.90	44.08	43.90	43.96	4,662	+0.03(+0.07%)
Apr 19, 2023	43.89	43.96	43.89	43.93	1,474	-0.03(-0.07%)
Apr 18, 2023	44.03	44.07	43.90	43.96	7,549	-0.23(-0.52%)
Apr 17, 2023	44.14	44.23	44.09	44.19	15,995	+0.18(+0.42%)
Apr 14, 2023	44.05	44.05	43.87	44.01	7,337	-0.18(-0.41%)
Apr 13, 2023	44.03	44.19	44.01	44.19	11,083	+0.39(+0.88%)
Apr 12, 2023	43.77	43.92	43.77	43.80	8,029	+0.29(+0.66%)
Apr 11, 2023	43.54	43.54	43.51	43.52	3,877	+0.21(+0.49%)
Apr 10, 2023	43.39	43.39	43.22	43.30	3,419	-0.09(-0.20%)
Apr 06, 2023	43.30	43.44	43.30	43.39	1,697	+0.05(+0.12%)
Apr 05, 2023	43.35	43.47	43.34	43.34	3,410	+0.14(+0.32%)
Apr 04, 2023	43.27	43.33	43.04	43.20	5,421	+0.02(+0.05%)
Apr 03, 2023	43.06	43.24	43.06	43.18	4,741	+0.45(+1.06%)
Mar 31, 2023	42.67	42.79	42.67	42.73	2,487	+0.27(+0.63%)
Mar 30, 2023	42.37	42.48	42.37	42.46	2,557	+0.33(+0.78%)
Mar 29, 2023	42.14	42.23	42.04	42.13	9,374	+0.46(+1.10%)
Mar 28, 2023	41.78	41.78	41.63	41.67	443	-0.30(-0.71%)
Mar 27, 2023	42.01	42.01	41.96	41.97	1,500	-0.21(-0.49%)
Mar 24, 2023	42.02	42.18	41.72	42.18	33,703	-0.19(-0.46%)
Mar 23, 2023	42.44	42.59	42.34	42.37	2,810	+0.23(+0.56%)
Mar 22, 2023	42.23	42.39	42.14	42.14	10,381	-0.03(-0.07%)
Mar 21, 2023	42.17	42.17	42.08	42.17	2,457	-0.27(-0.63%)
Mar 20, 2023	42.40	42.44	42.40	42.44	1,430	+0.29(+0.68%)
Mar 17, 2023	42.30	42.30	42.14	42.15	5,571	-0.46(-1.09%)
Mar 16, 2023	42.03	42.68	42.03	42.61	11,771	+0.93(+2.22%)
Mar 15, 2023	41.55	41.74	41.52	41.69	2,081	-0.73(-1.73%)
Mar 14, 2023	42.41	42.58	42.39	42.42	3,083	+0.12(+0.27%)
Mar 13, 2023	42.43	42.57	42.30	42.30	2,601	-0.71(-1.65%)
Mar 10, 2023	43.39	43.39	43.02	43.02	1,150	-0.11(-0.25%)
Mar 09, 2023	43.28	43.28	43.12	43.12	4,806	-0.66(-1.52%)
Mar 08, 2023	43.82	43.82	43.73	43.79	1,113	+0.38(+0.87%)
Mar 07, 2023	43.75	44.06	43.41	43.41	2,808	-0.24(-0.55%)
Mar 06, 2023	43.83	43.94	43.63	43.65	3,902	-0.07(-0.16%)
Mar 03, 2023	43.54	43.72	43.54	43.72	1,024	+0.58(+1.34%)
Mar 02, 2023	42.99	43.14	42.99	43.14	5,466	-0.00(-0.01%)
Mar 01, 2023	43.12	43.21	43.10	43.15	2,992	+0.27(+0.63%)
Feb 28, 2023	42.93	42.93	42.88	42.88	5,221	+0.06(+0.15%)
Feb 27, 2023	42.88	42.88	42.77	42.81	2,311	-0.31(-0.72%)
Feb 24, 2023	43.02	43.15	43.01	43.12	3,414	-0.62(-1.41%)
Feb 23, 2023	43.58	43.87	43.50	43.74	3,749	+0.28(+0.64%)
Feb 22, 2023	43.54	43.54	43.46	43.46	1,588	-0.17(-0.40%)
Feb 21, 2023	43.80	43.88	43.63	43.63	3,077	-0.33(-0.75%)
Feb 17, 2023	43.87	44.06	43.87	43.96	4,755	-0.01(-0.03%)
Feb 16, 2023	43.90	44.18	43.88	43.98	4,297	-0.19(-0.44%)
Feb 15, 2023	43.92	44.23	43.92	44.17	2,047	+0.31(+0.70%)
Feb 14, 2023	43.54	43.86	43.54	43.86	4,543	-0.09(-0.21%)
Feb 13, 2023	43.86	44.01	43.86	43.95	1,038	-0.21(-0.48%)
Feb 10, 2023	44.06	44.26	44.06	44.16	3,326	+0.29(+0.67%)
Feb 09, 2023	44.20	44.20	43.85	43.87	1,159	-0.23(-0.53%)
Feb 08, 2023	44.08	44.18	43.93	44.10	1,758	+0.19(+0.44%)
Feb 07, 2023	43.79	43.91	43.73	43.91	3,999	-0.31(-0.71%)
Feb 06, 2023	44.05	44.24	44.05	44.22	1,959	+0.36(+0.82%)
Feb 03, 2023	44.23	44.50	43.85	43.86	12,160	-0.47(-1.06%)
Feb 02, 2023	44.33	44.40	44.00	44.33	4,162	+0.05(+0.11%)

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.