$16.63 +0.34 (%) EGA Emg Trust Shs EGShares India Small Cap ETF - NYSEARCA

Jul. 30, 2015 | 01:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCIN historical data

Date Open High Low Close Volume
7/29/201516.2916.2916.2916.29882
7/28/201516.0316.1116.0016.002,192
7/27/201516.1816.1815.8915.933,590
7/24/201516.4016.4816.2816.3011,569
7/23/201516.4416.5516.4216.4211,034
7/22/201516.4416.4416.3516.384,849
7/21/201516.2616.2816.2016.205,006
7/20/201516.5116.5316.4316.535,979
7/17/201516.6116.6916.5816.679,938
7/16/201516.5916.6916.5916.6522,136
7/15/201516.1916.4616.1916.4531,944
7/14/201516.4216.5516.3216.4729,909
7/13/201516.4516.4516.1016.222,376
7/10/201515.9616.1715.9616.1130,032
7/9/201515.9115.9115.9115.91690
7/8/201515.7615.8815.7415.8011,925
7/7/201516.2616.2616.0016.1917,694
7/6/201516.0716.1315.8016.0516,217
7/2/201515.8015.8215.7915.825,776
7/1/201515.7815.7815.6415.6821,137
6/30/201515.6715.6715.0815.458,691
6/29/201515.4015.7814.8115.0813,896
6/26/201515.5615.6015.3615.603,650
6/25/201516.0716.0715.4515.583,909
6/24/201515.5415.5915.3815.4812,086
6/23/201515.5015.8915.4015.7621,624
6/22/201515.5015.8215.5015.7217,157
6/19/201515.7815.7815.2115.475,890
6/18/201515.3416.0215.1615.652,265
6/17/201514.6615.1614.6615.1012,960
6/16/201514.5515.0514.5514.8316,228
6/15/201514.5514.7514.5414.6713,192
6/12/201514.2614.5614.2614.498,903
6/11/201514.9614.9614.5014.5815,698
6/10/201514.7715.2114.7715.0320,019
6/9/201514.4214.7414.1914.6110,444
6/8/201515.0115.0114.7914.8714,105
6/5/201515.1215.2015.1215.183,463
6/4/201515.4115.4115.1515.1814,598
6/3/201515.6115.8015.3415.4313,527
6/2/201516.2616.4215.7916.139,086
6/1/201516.4616.6816.4216.483,639
5/29/201516.5416.7016.4016.628,088
5/28/201516.2316.5116.2316.3314,348
5/27/201516.1016.5616.1016.3112,659
5/26/201516.5016.5616.0716.225,896
5/22/201516.4116.5016.4116.501,808
5/21/201516.3416.7116.3416.6113,152
5/20/201516.5116.9316.5116.603,247
5/19/201516.0116.5616.0116.549,843
5/18/201516.5016.5416.4516.5017,419
5/15/201516.3316.4716.3016.4127,132
5/14/201516.3416.5916.0616.4850,458
5/13/201515.9716.1215.9716.0327,808
5/12/201515.9915.9915.8015.8123,420
5/11/201516.5716.5716.2316.3337,161
5/8/201516.5816.5816.1416.413,927
5/7/201515.8415.8815.6615.7915,139
5/6/201516.4516.5616.0016.0638,445
5/5/201517.0717.0816.9616.986,736
5/4/201516.8617.1416.8317.069,223
5/1/201516.3616.6716.3616.6617,465
4/30/201516.5816.5816.3916.4215,620
4/29/201517.1417.1416.6116.6143,360
4/28/201516.4916.7016.4616.6716,376
4/27/201516.3016.5016.1416.1844,237
4/24/201517.2517.2516.8416.8742,006
4/23/201517.5517.6017.2217.525,120
4/22/201517.6617.7817.6617.7814,536
4/21/201517.1117.8017.1117.73106,126
4/20/201517.7117.7217.5417.6215,061
4/17/201518.3218.3218.0718.1512,428
4/16/201518.2518.5118.2418.3514,022
4/15/201518.6518.8518.6418.8135,671
4/14/201518.7918.9218.7718.8018,699
4/13/201518.7018.8918.7018.7919,682
4/10/201518.5018.7518.5018.7322,488
4/9/201518.6018.6018.5118.5911,886
4/8/201518.4118.5818.2518.4818,533
4/7/201518.3518.5518.3518.4136,059
4/6/201518.2918.3418.0118.1622,323
4/2/201518.0018.0517.9818.017,325
4/1/201517.9117.9917.8817.9419,275
3/31/201517.4417.6017.4417.556,648
3/30/201517.3117.5817.2817.5343,987
3/27/201517.0817.0816.8616.863,797
3/26/201516.5316.8016.5316.685,617
3/25/201517.1717.1716.7416.7918,583
3/24/201517.3717.3717.0817.2239,413
3/23/201517.3117.4017.1717.2616,071
3/20/201517.6317.6317.3517.5550,372
3/19/201517.9617.9617.5017.6460,658
3/18/201518.0018.7617.9418.6042,984
3/17/201517.9918.2317.9218.238,680
3/16/201517.7317.8917.7317.8843,193
3/13/201517.9717.9717.6717.7324,653
3/12/201518.2018.5118.2018.4129,128
3/11/201517.8318.0017.8217.9031,089
3/10/201517.9117.9817.8017.8213,420
3/9/201518.1718.1717.9618.0030,795
  • Showing 1-100 of 1,254 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!