$12.71 +0.13 (%) EGA Emg Trust Shs EGShares India Infrastructure ETF - NYSEARCA

Jul. 2, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

INXX historical data

Date Open High Low Close Volume
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
4/8/201513.7013.7213.6213.6743,116
4/7/201513.6613.7213.6213.6237,800
4/6/201513.6113.6113.4813.5753,536
4/2/201513.4013.5913.3713.56435,674
4/1/201513.3613.4113.2913.4115,940
3/31/201513.0213.2313.0213.169,945
3/30/201513.0013.2113.0013.2120,258
3/27/201512.9412.9412.8112.8313,853
3/26/201512.9012.9112.7612.8748,926
3/25/201513.0713.0712.8312.8345,318
3/24/201513.1113.1513.0913.1525,768
3/23/201513.2213.3013.1213.2018,690
3/20/201513.2313.3513.1013.1365,686
3/19/201513.2513.2613.1013.1944,070
3/18/201513.2713.6413.1913.5547,273
3/17/201513.3613.4513.3113.4435,231
3/16/201513.3813.3813.2113.2853,752
3/13/201513.3413.3413.1713.2721,179
3/11/201513.1813.2413.1713.1918,287
3/10/201513.0413.1013.0013.0150,928
3/9/201513.2413.2413.0813.0873,374
3/6/201513.4513.4513.2713.2855,355
3/5/201513.6413.6413.5013.5468,180
3/4/201513.9013.9813.5013.6575,780
3/3/201513.8813.9013.8113.8546,079
3/2/201513.9713.9713.8213.95117,145
2/27/201513.7814.0013.7713.99194,443
2/26/201513.4813.5513.4513.5332,742
2/25/201513.4913.5913.4713.5347,620
2/24/201513.5013.5513.3913.4935,231
2/23/201513.4513.4813.4013.4428,101
2/20/201513.5013.6613.5013.6433,627
2/19/201513.6413.6513.5313.6235,640
2/18/201513.5213.6313.4613.6135,989
2/17/201513.3913.4813.3713.4546,052
2/13/201513.3713.5013.3713.4629,150
2/12/201513.3313.4513.3013.4427,375
2/11/201513.0713.1112.9313.0831,701
2/10/201512.9013.1112.9013.0917,070
2/9/201512.9012.9012.7212.7625,387
  • Showing 1-100 of 1,226 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!