SCIN Historical Prices | EGShares India Small Cap ETF Stock

Dow

0.37% Nasdaq

0.18%

EGShares India Small Cap (SCIN)

-NYSEArca

13.34 0.18(1.36%) 1:12PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Mar 28, 2012	14.18	14.18	13.96	14.03	15,200	13.93
Mar 27, 2012	14.51	14.52	14.40	14.43	6,900	14.33
Mar 26, 2012	14.43	14.58	14.40	14.52	15,000	14.42
Mar 23, 2012	14.67	14.71	14.61	14.69	12,900	14.59
Mar 22, 2012	14.68	14.68	14.55	14.56	15,700	14.46
Mar 21, 2012	15.20	15.27	15.15	15.19	23,800	15.08
Mar 20, 2012	14.93	14.93	14.80	14.89	30,500	14.79
Mar 19, 2012	14.95	15.04	14.92	15.03	10,900	14.93
Mar 16, 2012	15.18	15.25	15.17	15.25	9,600	15.14
Mar 15, 2012	15.29	15.45	15.21	15.45	28,100	15.34
Mar 14, 2012	15.80	15.85	15.71	15.76	11,200	15.65
Mar 13, 2012	15.73	15.99	15.73	15.99	14,200	15.88
Mar 12, 2012	15.41	15.51	15.37	15.51	5,100	15.40
Mar 9, 2012	15.46	15.61	15.46	15.53	11,500	15.42
Mar 8, 2012	15.05	15.17	15.05	15.17	14,200	15.06
Mar 7, 2012	14.78	14.91	14.75	14.88	158,400	14.78
Mar 6, 2012	14.82	14.84	14.48	14.62	66,600	14.52
Mar 5, 2012	15.41	15.43	15.25	15.35	28,100	15.24
Mar 2, 2012	15.68	15.75	15.63	15.74	31,100	15.63
Mar 1, 2012	15.79	15.83	15.75	15.83	4,000	15.72
Feb 29, 2012	15.94	16.00	15.75	15.75	12,100	15.64
Feb 28, 2012	15.78	15.83	15.70	15.79	16,100	15.68
Feb 27, 2012	15.11	15.32	15.02	15.26	19,500	15.15
Feb 24, 2012	15.75	15.78	15.69	15.73	8,100	15.62
Feb 23, 2012	15.86	15.89	15.77	15.89	11,300	15.78
Feb 22, 2012	16.05	16.05	15.74	15.94	32,600	15.83
Feb 21, 2012	16.60	16.99	16.54	16.70	29,900	16.58
Feb 17, 2012	16.47	16.49	16.34	16.43	24,200	16.32
Feb 16, 2012	16.31	16.55	16.31	16.45	46,100	16.34
Feb 15, 2012	16.10	16.20	16.02	16.09	7,900	15.98
Feb 14, 2012	15.76	15.87	15.72	15.76	4,100	15.65
Feb 13, 2012	15.78	15.79	15.66	15.72	11,500	15.61
Feb 10, 2012	15.52	15.58	15.41	15.51	22,200	15.40
Feb 9, 2012	15.62	15.69	15.57	15.67	16,000	15.56
Feb 8, 2012	15.52	15.57	15.41	15.46	27,900	15.35
Feb 7, 2012	15.18	15.31	15.15	15.29	19,500	15.18
Feb 6, 2012	15.34	15.50	15.34	15.50	11,300	15.39
Feb 3, 2012	15.35	15.55	15.35	15.47	14,100	15.36
Feb 2, 2012	14.98	15.04	14.96	15.04	19,000	14.94
Feb 1, 2012	14.76	15.01	14.68	14.96	29,900	14.86
Jan 31, 2012	14.41	14.44	14.26	14.32	7,900	14.22
Jan 30, 2012	13.92	14.03	13.86	13.99	5,100	13.89
Jan 27, 2012	14.32	14.33	14.27	14.27	14,800	14.17
Jan 26, 2012	14.33	14.44	14.22	14.33	27,700	14.23
Jan 25, 2012	13.98	14.34	13.90	14.33	20,200	14.23
Jan 24, 2012	13.71	13.87	13.71	13.80	9,500	13.70
Jan 23, 2012	13.65	13.72	13.55	13.65	12,200	13.55
Jan 20, 2012	13.53	13.53	13.49	13.49	2,000	13.40
Jan 19, 2012	13.52	13.62	13.52	13.60	13,300	13.51
Jan 18, 2012	13.18	13.42	13.18	13.41	10,600	13.32
Jan 17, 2012	13.38	13.41	13.32	13.32	9,300	13.23
Jan 13, 2012	12.93	12.99	12.84	12.84	43,000	12.75
Jan 12, 2012	12.80	12.82	12.74	12.82	8,000	12.73
Jan 11, 2012	12.62	12.74	12.62	12.74	12,900	12.65
Jan 10, 2012	12.47	12.66	12.46	12.62	27,100	12.53
Jan 9, 2012	11.87	11.93	11.84	11.93	9,300	11.85
Jan 6, 2012	11.70	11.70	11.59	11.64	19,400	11.56
Jan 5, 2012	11.62	11.73	11.61	11.71	5,400	11.63
Jan 4, 2012	11.68	11.68	11.57	11.57	6,900	11.49
Jan 3, 2012	11.54	11.74	11.54	11.73	17,900	11.65
Dec 30, 2011	11.20	11.25	11.09	11.18	53,300	11.10
Dec 29, 2011	11.13	11.30	11.10	11.30	16,200	11.22
Dec 28, 2011	11.23	11.27	11.13	11.20	18,300	11.12
Dec 27, 2011	11.52	11.61	11.50	11.56	13,200	11.48
Dec 23, 2011	11.60	11.71	11.52	11.66	43,000	11.58
Dec 23, 2011	0.164 Dividend
Dec 22, 2011	11.84	11.95	11.75	11.94	10,500	11.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SCIN

Quotes

Charts

News & Info

ETF

Analyst

EGShares India Small Cap (SCIN)