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 (%)
Aug 31, 2018 17.84 17.84 17.84 0 +0.21(+1.19%)
Aug 30, 2018 17.55 17.63 17.55 17.63 12,203 +0.02(+0.14%)
Aug 29, 2018 17.65 17.65 17.57 17.61 12,990 -0.04(-0.25%)
Aug 28, 2018 17.68 17.68 17.65 17.65 1,267 -0.06(-0.34%)
Aug 27, 2018 17.85 17.85 17.70 17.71 1,380 +0.02(+0.11%)
Aug 24, 2018 17.66 17.86 17.65 17.69 12,600 +0.02(+0.09%)
Aug 23, 2018 17.60 17.68 17.60 17.67 2,307 -0.43(-2.35%)
Aug 22, 2018 18.00 18.10 18.00 18.10 3,560 +0.10(+0.56%)
Aug 21, 2018 17.96 18.00 17.89 18.00 7,331 +0.19(+1.07%)
Aug 20, 2018 17.81 17.81 17.81 17.81 101 -0.03(-0.17%)
Aug 17, 2018 17.58 17.84 17.58 17.84 6,000 +0.50(+2.88%)
Aug 16, 2018 17.25 17.34 17.25 17.34 545 +0.10(+0.56%)
Aug 15, 2018 17.10 17.24 17.10 17.24 357 -0.25(-1.41%)
Aug 14, 2018 17.46 17.54 17.45 17.49 1,464 +0.11(+0.61%)
Aug 13, 2018 17.38 17.53 17.38 17.38 1,676 -0.38(-2.11%)
Aug 10, 2018 17.73 17.76 17.72 17.76 1,300 -0.53(-2.88%)
Aug 09, 2018 18.43 18.43 18.28 18.29 3,093 -0.06(-0.31%)
Aug 08, 2018 18.15 18.34 18.15 18.34 3,060 +0.00(+0.00%)
Aug 07, 2018 18.25 18.40 18.25 18.34 2,260 -0.14(-0.75%)
Aug 06, 2018 18.41 18.48 18.35 18.48 3,568 +0.23(+1.26%)
Aug 03, 2018 18.23 18.25 18.12 18.25 900 +0.20(+1.10%)
Aug 02, 2018 18.05 18.05 18.05 18.05 210 -0.02(-0.12%)
Aug 01, 2018 18.17 18.17 17.97 18.07 1,170 -0.12(-0.69%)
Jul 31, 2018 17.95 18.20 17.95 18.20 1,679 +0.58(+3.27%)
Jul 30, 2018 17.63 17.73 17.62 17.62 7,350 +0.12(+0.69%)
Jul 27, 2018 17.41 17.50 17.37 17.50 14,200 +0.29(+1.69%)
Jul 26, 2018 17.14 17.21 17.13 17.21 3,227 -0.04(-0.23%)
Jul 25, 2018 17.11 17.25 17.09 17.25 4,845 +0.20(+1.17%)
Jul 24, 2018 17.01 17.05 16.74 17.05 7,478 +0.56(+3.40%)
Jul 23, 2018 16.49 16.49 16.49 16.49 609 -0.10(-0.60%)
Jul 20, 2018 16.44 16.59 16.41 16.59 12,485 +0.18(+1.10%)
Jul 19, 2018 16.47 16.47 16.18 16.41 4,966 -0.46(-2.72%)
Jul 18, 2018 16.91 16.91 16.81 16.87 3,148 -0.13(-0.78%)
Jul 17, 2018 16.79 17.00 16.79 17.00 4,084 +0.23(+1.35%)
Jul 16, 2018 16.67 16.77 16.66 16.77 2,287 -0.61(-3.49%)
Jul 13, 2018 17.50 17.50 17.38 17.38 490 -0.20(-1.14%)
Jul 12, 2018 17.60 17.68 17.58 17.58 2,282 +0.07(+0.40%)
Jul 11, 2018 17.49 17.51 17.49 17.51 1,257 -0.14(-0.80%)
Jul 10, 2018 17.56 17.78 17.56 17.65 5,315 +0.37(+2.12%)
Jul 09, 2018 17.26 17.30 17.25 17.29 7,428 +0.36(+2.16%)
Jul 06, 2018 16.86 16.98 16.86 16.92 2,878 +0.25(+1.50%)
Jul 05, 2018 16.69 16.79 16.66 16.67 1,485 -0.34(-2.00%)
Jul 03, 2018 17.01 17.01 17.01 0 +0.30(+1.80%)
Jul 02, 2018 16.80 16.80 16.60 16.71 9,350 -0.21(-1.24%)
Jun 29, 2018 16.98 16.92 43,303 +0.52(+3.17%)
Jun 28, 2018 16.35 16.62 16.26 16.40 21,721 -0.34(-2.05%)
Jun 27, 2018 17.01 17.01 16.72 16.74 10,623 -0.74(-4.21%)
Jun 26, 2018 17.57 17.57 17.39 17.48 3,594 -0.16(-0.91%)
Jun 25, 2018 17.69 17.89 17.43 17.64 2,919 -0.71(-3.87%)
Jun 21, 2018 18.35 18.35 18.35 101 +0.20(+1.10%)
Jun 20, 2018 18.12 18.25 18.12 18.15 3,333 +0.12(+0.67%)
Jun 19, 2018 18.20 18.20 17.99 18.03 3,133 -0.34(-1.85%)
Jun 18, 2018 18.34 18.61 18.31 18.37 4,397 -0.28(-1.50%)
Jun 15, 2018 18.74 18.84 18.65 5,826 -0.19(-1.03%)
Jun 14, 2018 18.86 19.08 18.81 18.84 6,662 +0.07(+0.35%)
Jun 13, 2018 19.01 19.11 18.78 18.78 3,151 -0.43(-2.25%)
Jun 12, 2018 19.01 19.37 18.99 19.21 6,469 +0.54(+2.89%)
Jun 11, 2018 18.90 18.90 18.67 18.67 1,859 +0.05(+0.27%)
Jun 08, 2018 18.55 18.63 18.55 18.62 2,205 +0.28(+1.53%)
Jun 07, 2018 18.43 18.45 18.34 18.34 7,217 +0.23(+1.25%)
Jun 06, 2018 18.11 4,750 +0.53(+3.03%)
Jun 05, 2018 17.63 17.87 17.47 17.58 3,406 -0.52(-2.87%)
Jun 04, 2018 18.27 18.27 18.06 18.10 9,980 -0.80(-4.25%)
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.