$10.97 0.00 (%) EGA Emg Trust Shs EGShares India Infrastructure ETF - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXX historical data

Date Open High Low Close Volume
8/28/201510.9310.9910.8910.975,284
8/27/201511.0011.1311.0011.0514,286
8/26/201510.6910.8210.6110.8220,893
8/25/201510.6510.8210.4710.5022,520
8/24/201510.5210.529.5110.10107,547
8/21/201511.3411.3411.0711.09104,871
8/20/201511.6611.7111.5211.5215,217
8/19/201511.9011.9411.8111.9139,124
8/18/201511.8511.8911.8211.8522,946
8/17/201511.9211.9911.8911.9610,069
8/14/201512.0612.1012.0412.0911,542
8/13/201511.8411.8711.8011.8726,818
8/12/201512.0012.0011.8411.9232,754
8/11/201512.3512.3512.2012.296,497
8/10/201512.5412.6712.5412.639,773
8/7/201512.6612.6612.5912.6113,978
8/6/201512.7712.7712.6912.7010,990
8/5/201512.6812.6912.6312.637,265
8/4/201512.6012.6112.5412.5714,552
8/3/201512.5112.5312.4412.4516,708
7/31/201512.4212.5212.4212.4611,920
7/30/201512.4312.4312.3512.4325,935
7/29/201512.2612.3612.2612.354,557
7/28/201512.2412.2412.1212.217,062
7/27/201512.1312.1412.0712.1322,396
7/24/201512.6312.6312.4012.4529,759
7/23/201512.7412.7412.6912.6912,965
7/22/201512.8112.8112.7112.736,744
7/21/201512.7512.7512.6212.6812,657
7/20/201512.8512.9212.8112.9014,409
7/17/201512.9012.9512.8912.9212,435
7/16/201512.8012.8812.8012.8723,640
7/15/201512.7012.7412.6212.666,364
7/14/201512.6512.7212.6112.7139,175
7/13/201512.5812.6912.5012.6016,083
7/10/201512.4212.5312.4212.534,332
7/9/201512.5012.5412.4512.4718,991
7/8/201512.4512.5212.3612.369,496
7/7/201512.7212.7212.5912.6917,470
7/6/201512.6412.8112.6412.749,053
7/2/201512.6712.7612.6712.7123,852
7/1/201512.5812.5812.5112.583,275
6/30/201512.3912.4312.3312.3810,494
6/29/201512.2112.3012.1912.228,669
6/26/201512.3812.5312.3812.5021,212
6/25/201512.5612.6612.4912.5111,434
6/24/201512.5612.5612.4312.4415,774
6/23/201512.6412.6812.6112.6514,411
6/22/201512.7012.7012.5912.6314,707
6/19/201512.4512.5912.4512.5124,428
6/18/201512.3612.5012.3612.5014,847
6/17/201512.2012.3712.1212.3331,155
6/16/201512.1812.1812.1412.1615,449
6/15/201512.0812.1112.0512.0811,829
6/12/201512.0212.1012.0212.0513,746
6/11/201512.1612.1612.0012.0236,418
6/10/201512.2512.4312.2512.4310,983
6/9/201512.2012.2812.1012.1136,853
6/8/201512.1712.2012.1012.1037,038
6/5/201512.2112.2912.2012.2815,818
6/4/201512.2212.3012.2012.2530,626
6/3/201512.4112.4112.2212.2748,631
6/2/201512.6712.7112.6312.6616,440
6/1/201512.9312.9812.8512.8718,106
5/29/201512.9413.0312.8812.9425,769
5/28/201512.7112.7512.6312.6624,466
5/27/201512.6412.7712.6412.7429,994
5/26/201512.8312.8312.6312.7064,902
5/22/201512.9112.9112.8112.8111,458
5/21/201512.8212.9712.8212.917,352
5/20/201512.8513.0412.8513.0414,567
5/19/201512.9012.9312.8512.8622,261
5/18/201512.8012.9212.8012.889,490
5/15/201512.7912.8412.7712.8418,023
5/14/201512.7912.8912.7812.8615,716
5/13/201512.5812.6112.5512.588,514
5/12/201512.3512.4712.3512.4330,355
5/11/201512.8112.8112.7312.7717,082
5/8/201512.6912.8312.6612.8315,677
5/7/201512.3812.5412.3712.5435,039
5/6/201512.6412.6912.4112.5360,460
5/5/201513.0213.0412.9913.0013,120
5/4/201512.9713.0112.9412.9442,032
5/1/201512.5512.7312.5512.6814,171
4/30/201512.6712.6712.5312.5716,181
4/29/201512.7812.7812.6412.6916,287
4/28/201512.7412.8912.7412.8429,560
4/27/201512.6612.6712.6212.6528,553
4/24/201512.8012.8212.6312.6364,662
4/23/201512.9412.9912.8912.9826,156
4/22/201512.9713.1112.9613.1148,315
4/21/201512.9712.9712.9212.9617,964
4/20/201513.1213.1212.9613.0140,496
4/17/201513.4813.4813.2613.2938,041
4/16/201513.5813.6013.5213.5235,875
4/15/201513.7113.7413.6913.7415,745
4/14/201513.8013.8413.7313.80220,594
4/13/201513.7213.8313.7013.7146,832
4/10/201513.6813.8013.6813.7636,036
4/9/201513.6713.6713.5913.6619,408
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!