Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

India Smallcap Egshares (NY: SCIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 19.17 19.65 19.07 19.07 3,557 -0.68(-3.44%)
May 30, 2018 19.17 19.82 19.17 19.75 16,607 +0.76(+4.00%)
May 29, 2018 19.12 19.17 18.96 18.99 13,016 +0.11(+0.58%)
May 25, 2018 18.88 18.88 18.88 0 +0.47(+2.57%)
May 24, 2018 18.29 18.49 18.29 18.41 2,554 -0.05(-0.29%)
May 23, 2018 18.50 18.56 18.45 18.46 6,208 -0.29(-1.56%)
May 22, 2018 18.57 18.95 18.44 18.75 6,821 +0.39(+2.14%)
May 21, 2018 18.21 18.37 18.17 18.36 7,742 -0.33(-1.77%)
May 18, 2018 18.96 18.96 18.68 18.69 6,731 -0.41(-2.15%)
May 17, 2018 19.18 19.18 19.10 19.10 2,686 -0.04(-0.19%)
May 16, 2018 19.20 19.20 19.14 19.14 1,059 +0.31(+1.65%)
May 15, 2018 18.91 18.95 18.74 18.83 5,415 -0.22(-1.15%)
May 14, 2018 19.06 19.10 18.97 19.05 19,775 -0.31(-1.62%)
May 11, 2018 19.38 19.53 19.26 19.36 13,321 -0.26(-1.33%)
May 10, 2018 19.64 19.67 19.46 19.62 18,411 -0.22(-1.11%)
May 09, 2018 19.85 19.85 19.74 19.84 19,756 -0.03(-0.16%)
May 08, 2018 19.83 19.97 19.65 19.87 21,441 +0.06(+0.31%)
May 07, 2018 19.81 19.92 19.80 19.81 56,330 -0.13(-0.65%)
May 04, 2018 19.76 20.00 19.76 19.94 26,329 +0.15(+0.76%)
May 03, 2018 20.02 20.02 19.73 19.79 7,366 -0.35(-1.74%)
May 02, 2018 20.23 20.28 20.12 20.14 3,110 -0.26(-1.27%)
May 01, 2018 20.44 20.66 20.34 20.40 8,399 -0.11(-0.54%)
Apr 30, 2018 20.61 20.75 20.51 20.51 3,518 +0.02(+0.10%)
Apr 27, 2018 20.33 20.49 20.33 20.49 1,483 +0.31(+1.54%)
Apr 26, 2018 20.09 20.44 20.09 20.18 4,607 -0.15(-0.74%)
Apr 25, 2018 20.32 20.33 20.05 20.33 2,492 -0.22(-1.07%)
Apr 24, 2018 20.80 20.80 20.55 20.55 2,478 -0.25(-1.23%)
Apr 23, 2018 20.79 20.80 20.79 20.80 711 +0.13(+0.65%)
Apr 20, 2018 20.68 20.69 20.67 20.67 1,135 -0.01(-0.05%)
Apr 19, 2018 20.71 20.71 20.68 20.68 2,192 -0.11(-0.53%)
Apr 18, 2018 20.81 20.86 20.72 20.79 30,964 -0.15(-0.72%)
Apr 17, 2018 20.91 21.05 20.91 20.94 11,567 +0.04(+0.19%)
Apr 16, 2018 20.92 20.92 20.82 20.90 6,571 -0.18(-0.84%)
Apr 13, 2018 21.00 21.20 20.94 21.08 17,915 +0.11(+0.51%)
Apr 12, 2018 21.00 21.02 20.95 20.97 6,867 -0.11(-0.52%)
Apr 11, 2018 20.99 21.32 20.89 21.08 17,999 -0.17(-0.81%)
Apr 10, 2018 21.06 21.47 21.06 21.25 30,268 -0.05(-0.23%)
Apr 09, 2018 21.29 21.30 21.05 21.30 3,588 +0.48(+2.32%)
Apr 06, 2018 20.99 21.02 20.82 20.82 3,085 -0.11(-0.54%)
Apr 05, 2018 20.82 21.03 20.79 20.93 3,804 +0.27(+1.29%)
Apr 04, 2018 20.47 20.66 20.47 20.66 1,843 -0.28(-1.32%)
Apr 03, 2018 20.67 20.94 20.67 20.94 3,109 +0.89(+4.44%)
Apr 02, 2018 20.11 20.31 20.05 20.05 1,992 +0.23(+1.16%)
Mar 29, 2018 19.82 19.82 19.82 0 +0.42(+2.16%)
Mar 28, 2018 19.60 19.70 19.40 19.40 1,385 -0.20(-1.02%)
Mar 27, 2018 19.50 19.60 19.50 19.60 1,865 -0.07(-0.36%)
Mar 26, 2018 19.80 19.85 19.48 19.67 4,516 +0.25(+1.31%)
Mar 23, 2018 19.66 19.68 19.26 19.42 17,653 -0.48(-2.43%)
Mar 22, 2018 19.85 20.13 19.80 19.90 6,711 -0.87(-4.18%)
Mar 21, 2018 20.40 20.86 20.39 20.77 13,424 +0.31(+1.53%)
Mar 20, 2018 20.70 20.70 20.46 20.46 3,971 -0.02(-0.12%)
Mar 19, 2018 20.68 20.86 20.41 20.48 20,330 -0.73(-3.44%)
Mar 16, 2018 20.90 21.21 20.81 21.21 2,339 -0.12(-0.55%)
Mar 15, 2018 21.27 21.35 21.11 21.32 1,423 +0.15(+0.72%)
Mar 14, 2018 21.43 21.56 20.98 21.17 1,041 +0.14(+0.68%)
Mar 13, 2018 21.07 21.30 21.03 21.03 7,538 +0.21(+1.01%)
Mar 12, 2018 20.95 20.95 20.64 20.82 6,958 -0.15(-0.72%)
Mar 09, 2018 20.60 21.00 20.59 20.97 3,259 +0.32(+1.55%)
Mar 08, 2018 20.65 20.65 20.56 20.65 2,641 -0.07(-0.34%)
Mar 07, 2018 20.72 10,278 -0.28(-1.34%)
Mar 06, 2018 21.42 21.42 21.00 21.00 12,684 -0.52(-2.41%)
Mar 05, 2018 21.45 21.58 21.29 21.52 6,081 +0.15(+0.70%)
Mar 02, 2018 21.13 21.42 21.13 21.37 1,667 +0.12(+0.56%)
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.