INXX - Columbia India Infrastructure ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 201715.3615.3715.2515.3015.3021,905
Dec 14, 201715.1815.3015.1615.1815.1811,400
Dec 13, 201715.1515.2015.0715.1615.1619,400
Dec 12, 201715.2215.2215.1115.1915.1914,000
Dec 11, 201715.3015.3615.2815.3615.367,400
Dec 08, 201715.3715.3715.2715.3115.3110,200
Dec 07, 201715.1215.2415.1215.2115.2116,600
Dec 06, 201714.8214.8214.7014.7114.7123,600
Dec 05, 201714.9514.9914.8714.9214.9212,600
Dec 04, 201715.0615.0814.9214.9414.9431,300
Dec 01, 201715.0715.0714.9114.9714.9723,900
Nov 30, 201715.2615.2815.2415.2515.2517,800
Nov 29, 201715.4215.4215.2715.2715.2715,500
Nov 28, 201715.4515.4515.3815.4415.4412,500
Nov 27, 201715.4315.4715.4015.4315.4324,700
Nov 24, 201715.3515.4015.3015.4015.4012,600
Nov 22, 201715.3615.3615.2415.3315.3311,200
Nov 21, 201715.3015.3815.2715.3615.36159,200
Nov 20, 201715.1515.1915.0715.1715.1718,300
Nov 17, 201715.1315.1415.0915.1015.1011,400
Nov 16, 201714.8114.9814.8114.9514.9517,600
Nov 15, 201714.8414.8414.7014.7214.7226,700
Nov 14, 201715.0015.0114.8914.9514.9528,300
Nov 13, 201715.0015.0615.0015.0315.0329,900
Nov 10, 201715.3315.3315.2315.2915.2913,400
Nov 09, 201715.2515.2715.2215.2715.2714,600
Nov 08, 201715.3815.3815.3215.3215.3242,100
Nov 07, 201715.4415.4415.3015.3415.3433,000
Nov 06, 201715.7315.7515.7115.7315.7316,100
Nov 03, 201715.7415.7415.5815.6615.6624,000
Nov 02, 201715.7715.7915.7215.7915.795,200
Nov 01, 201715.7315.8015.7115.7515.7518,900
Oct 31, 201715.6015.6115.5915.6115.6146,000
Oct 30, 201715.4315.6315.4315.6115.6135,800
Oct 27, 201715.4315.5715.4115.5715.579,400
Oct 26, 201715.5315.6115.5315.5315.5310,000
Oct 25, 201715.4815.5915.3815.4515.4536,100
Oct 24, 201715.2915.4815.2915.4315.4326,100
Oct 23, 201715.2315.2915.2015.2115.2138,900
Oct 20, 201714.8715.1114.8715.0715.0712,000
Oct 19, 201715.0015.0514.9214.9614.9637,200
Oct 18, 201715.1215.1415.0815.1115.1126,700
Oct 17, 201715.0815.2015.0815.1915.1945,600
Oct 16, 201715.0615.1415.0515.1215.12239,400
Oct 13, 201714.9115.0114.0815.0115.0137,400
Oct 12, 201714.6514.7614.6514.7014.70271,800
Oct 11, 201714.5314.5514.4814.5414.5429,800
Oct 10, 201714.5814.6214.5314.5814.5810,300
Oct 09, 201714.3714.4314.3714.3914.3918,500
Oct 06, 201714.3614.4414.3214.4314.4311,000
Oct 05, 201714.3014.3514.3014.3114.3112,000
Oct 04, 201714.2214.3014.2114.2614.2613,500
Oct 03, 201714.2514.2514.1714.1714.1727,200
Oct 02, 201714.1114.1914.0814.0814.0818,600
Sep 29, 201714.0514.1614.0514.1414.1419,000
Sep 28, 201713.7613.9013.7613.8713.8715,900
Sep 27, 201713.8213.8213.6313.6913.6979,100
Sep 26, 201714.0214.1314.0014.0214.0248,300
Sep 25, 201714.1014.1013.9013.9313.9340,600
Sep 22, 201714.4714.4714.2414.2914.29354,700
Sep 21, 201714.7914.7914.6914.7314.7326,200
Sep 20, 201715.0615.0614.8514.9014.9015,400
Sep 19, 201715.1015.1014.9915.0515.0526,000
Sep 18, 201715.0415.0514.9815.0215.0241,600
Sep 15, 201714.9914.9914.9014.9514.9513,200
Sep 14, 201714.9614.9614.9014.9314.9336,900
Sep 13, 201715.0315.0314.9414.9414.9411,000
Sep 12, 201714.9515.0914.9515.0715.07345,500
Sep 11, 201714.8714.9214.8214.9214.9235,100
Sep 08, 201714.7714.7714.6714.6714.6712,300
Sep 07, 201714.6514.6914.6414.6814.6810,700
Sep 06, 201714.5914.6014.5514.5714.578,500
Sep 05, 201714.5314.6014.4514.4514.4512,200
Sep 01, 201714.6014.7014.6014.6814.6818,700
Aug 31, 201714.4614.4714.4114.4514.4516,600
Aug 30, 201714.4514.4714.3914.3914.396,100
Aug 29, 201714.3614.3614.2714.2914.2915,000
Aug 28, 201714.4914.4914.4114.4214.4214,600
Aug 25, 201714.2614.3714.2614.3214.3215,700
Aug 24, 201714.3014.3014.2614.2714.2711,400
Aug 23, 201714.2314.3114.2314.2614.26421,200
Aug 22, 201714.1414.1814.1414.1814.1811,800
Aug 21, 201714.1914.3114.1314.1614.1628,600
Aug 18, 201714.3614.3714.2914.3114.3142,700
Aug 17, 201714.2214.3014.1214.1314.1314,100
Aug 16, 201714.2114.2714.2114.2314.2314,700
Aug 15, 201714.1414.1414.0114.0714.0712,500
Aug 14, 201714.1014.1514.0614.0714.0711,100
Aug 11, 201713.8213.8513.6913.8213.8240,400
Aug 10, 201714.0914.0913.7713.7813.7851,800
Aug 09, 201714.3514.3514.3014.3114.3131,600
Aug 08, 201714.4814.5714.4814.5014.5018,500
Aug 07, 201714.6014.6514.5614.6014.6024,300
Aug 04, 201714.5514.5914.5514.5614.5614,000
Aug 03, 201714.5214.5214.4214.4514.4537,400
Aug 02, 201714.4914.4914.4414.4914.4923,500
Aug 01, 201714.3414.4414.3414.3914.3919,500
Jul 31, 201714.2614.3114.2614.3014.308,600
Jul 28, 201714.2114.2714.1914.2614.2614,600
Jul 27, 201714.2814.2814.0914.1314.1325,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...