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 (%)
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%)
Mar 01, 2018 21.30 21.39 21.14 21.25 7,871 -0.34(-1.57%)
Feb 28, 2018 21.65 21.73 21.59 21.59 2,365 +0.07(+0.33%)
Feb 27, 2018 21.63 21.63 21.50 21.52 548 -0.51(-2.32%)
Feb 26, 2018 21.70 22.03 21.59 22.03 17,781 +0.27(+1.25%)
Feb 23, 2018 21.64 21.76 21.53 21.76 53,667 +0.66(+3.13%)
Feb 22, 2018 21.23 21.25 21.00 21.10 19,295 -0.18(-0.85%)
Feb 21, 2018 21.34 21.46 21.15 21.28 25,889 -0.12(-0.56%)
Feb 20, 2018 21.53 21.53 21.21 21.40 26,793 -0.44(-2.01%)
Feb 16, 2018 21.84 21.84 21.84 0 -0.50(-2.24%)
Feb 15, 2018 22.53 22.53 22.08 22.34 34,026 -0.25(-1.11%)
Feb 14, 2018 22.36 23.09 22.36 22.59 8,571 +0.18(+0.80%)
Feb 13, 2018 22.49 22.74 22.41 22.41 7,793 +0.01(+0.06%)
Feb 12, 2018 22.59 22.69 22.24 22.40 45,459 +0.40(+1.80%)
Feb 09, 2018 21.81 22.00 21.57 22.00 15,139 +0.80(+3.77%)
Feb 08, 2018 21.85 21.96 21.20 21.20 11,607 -0.18(-0.84%)
Feb 07, 2018 21.60 22.02 21.38 21.38 9,441 +0.04(+0.19%)
Feb 06, 2018 20.69 21.82 20.50 21.34 37,612 +0.41(+1.96%)
Feb 05, 2018 21.67 21.67 20.81 20.93 211,349 -0.32(-1.51%)
Feb 02, 2018 21.74 21.74 20.95 21.25 59,256 -1.55(-6.80%)
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.