EGSHARES INDIA CONSUMER $23.60

down -0.24


24/5/2013 04:24 PM  |  NYSEARCA : INCO  |  Industries :
Type:

INCO historical data

Date Open High Low Close Volume
5/24/2013 23.60 23.60 23.60 23.60 10
5/23/2013 23.84 23.84 23.84 23.84 0
5/22/2013 24.20 24.20 23.84 23.84 15
5/21/2013 24.31 24.36 24.15 24.19 12
5/20/2013 24.39 24.45 24.36 24.43 5
5/17/2013 24.49 24.49 24.32 24.36 18
5/16/2013 24.14 24.28 24.14 24.28 10
5/15/2013 24.13 24.13 24.13 24.13 2
5/14/2013 23.93 24.09 23.84 23.86 535
5/13/2013 24.00 24.00 23.62 23.87 22
5/10/2013 23.91 24.00 23.86 23.87 82
5/9/2013 24.15 24.15 23.77 23.86 208
5/8/2013 24.19 24.36 24.19 24.23 115
5/7/2013 24.15 24.37 24.15 24.37 3
5/6/2013 23.86 23.86 23.86 23.86 8
5/3/2013 24.00 24.30 24.00 24.00 90
5/2/2013 24.01 24.01 24.01 24.01 2
5/1/2013 23.73 24.00 23.59 23.62 10
4/30/2013 23.53 24.03 23.53 23.93 17
4/29/2013 22.95 23.34 22.95 23.30 58
4/26/2013 22.59 22.83 22.59 22.83 26
4/25/2013 22.86 22.95 22.86 22.86 7
4/24/2013 22.82 22.87 22.82 22.85 20
4/23/2013 22.57 22.88 22.57 22.82 6
4/22/2013 22.87 22.87 22.62 22.62 7
4/19/2013 22.51 22.65 22.51 22.65 7
4/18/2013 22.41 22.42 22.40 22.40 9
4/17/2013 22.33 22.33 22.33 22.33 4
4/16/2013 21.90 21.90 21.89 21.89 12
4/15/2013 21.41 21.41 21.40 21.40 7
4/12/2013 21.66 21.66 21.66 21.66 0
4/11/2013 21.64 21.69 21.64 21.66 10
4/10/2013 21.67 21.72 21.67 21.72 6
4/9/2013 21.58 21.65 21.58 21.63 3
4/8/2013 21.48 21.65 21.48 21.65 20
4/5/2013 21.19 21.42 21.18 21.42 12
4/4/2013 21.50 21.50 21.26 21.26 17
4/3/2013 21.83 21.83 21.79 21.79 9
4/2/2013 22.04 22.19 21.99 21.99 12
4/1/2013 21.91 22.10 21.91 21.97 29
3/28/2013 22.00 22.04 22.00 22.01 12
3/27/2013 21.97 21.97 21.97 21.97 0
3/26/2013 22.21 22.21 21.97 21.97 6
3/25/2013 22.15 22.15 21.93 21.93 12
3/22/2013 22.17 22.17 21.85 22.06 85
3/21/2013 22.19 22.19 22.17 22.17 4
3/20/2013 22.11 22.37 22.10 22.37 23
3/19/2013 22.45 22.45 21.98 22.01 27
3/18/2013 22.56 22.84 22.56 22.58 42
3/15/2013 22.92 22.95 22.92 22.95 4
3/14/2013 22.59 22.87 22.58 22.87 6
3/13/2013 22.59 22.59 22.54 22.54 5
3/12/2013 22.73 22.77 22.73 22.77 5
3/11/2013 22.99 22.99 22.95 22.97 24
3/8/2013 22.93 23.07 22.78 23.07 114
3/7/2013 22.33 22.61 22.33 22.61 17
3/6/2013 22.20 22.20 22.02 22.14 252
3/5/2013 21.99 22.21 21.99 22.16 171
3/4/2013 21.90 21.90 21.61 21.73 67
3/1/2013 21.85 21.98 21.73 21.94 468
2/28/2013 22.00 22.00 21.71 21.74 178
2/27/2013 22.30 22.42 22.29 22.36 105
2/26/2013 22.25 22.25 21.94 21.96 366
2/25/2013 22.47 22.60 22.25 22.37 244
2/22/2013 22.23 22.38 22.17 22.34 61
2/21/2013 22.34 22.40 22.10 22.17 55
2/20/2013 23.12 23.25 22.62 22.74 272
2/19/2013 23.01 23.51 23.01 23.44 69
2/15/2013 22.78 22.98 22.76 22.98 53
2/14/2013 23.11 23.11 22.90 22.90 12
2/13/2013 23.48 23.50 23.04 23.25 179
2/12/2013 23.62 23.85 23.34 23.84 61
2/11/2013 23.75 23.75 23.23 23.37 37
2/8/2013 23.80 23.89 23.47 23.72 30
2/7/2013 23.80 23.80 23.80 23.80 16
2/6/2013 23.82 23.99 23.82 23.99 6
2/5/2013 24.28 24.30 23.86 23.88 28
2/4/2013 23.84 24.18 23.84 24.18 89
2/1/2013 24.41 24.47 24.21 24.47 20
1/31/2013 24.13 24.13 23.90 23.98 179
1/30/2013 24.00 24.00 23.76 23.84 93
1/29/2013 23.53 23.96 23.53 23.77 191
1/28/2013 23.78 23.88 23.48 23.48 25
1/25/2013 23.83 23.83 23.46 23.79 29
1/24/2013 22.86 23.60 22.86 23.47 150
1/23/2013 23.63 23.66 23.19 23.31 36
1/22/2013 23.69 23.95 23.50 23.56 197
1/18/2013 24.25 24.25 23.71 23.81 12
1/17/2013 23.70 24.15 23.70 24.02 37
1/16/2013 23.98 23.98 23.64 23.66 30
1/15/2013 24.03 24.17 24.00 24.13 62
1/14/2013 24.35 24.37 24.02 24.08 242
1/11/2013 24.11 24.15 24.01 24.07 126
1/10/2013 24.46 24.46 24.35 24.43 38
1/9/2013 24.38 24.38 24.17 24.35 51
1/8/2013 24.26 24.51 24.13 24.40 189
1/7/2013 24.33 24.52 24.13 24.29 91
1/4/2013 24.59 24.88 24.53 24.76 293
1/3/2013 25.01 25.12 24.75 25.10 325
1/2/2013 24.95 25.19 24.95 25.19 43
Marketplace
Trading Center