EGShares India Small Cap ETF Historical Stock Prices

(ETF)
SCIN 
$16.7
*  
0.0775
0.47%
Get SCIN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading SCIN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00 N/A  16.86  16.59  16.70 4,968
12/24/2014 16.86 16.86 16.59 16.7 4,968
12/23/2014 16.8 16.8 16.6015 16.6225 2,417
12/22/2014 16.66 16.975 16.66 16.975 18,538
12/19/2014 16.26 16.79 16.26 16.69 5,708
12/18/2014 16.71 17.0499 16.71 16.8605 9,541
12/17/2014 15.34 16.2128 15.34 16.2128 5,997
12/16/2014 16 16.07 15.68 15.9 5,974
12/15/2014 16.61 16.63 16.3401 16.38 18,563
12/12/2014 17.28 17.28 16.9 16.9 27,996
12/11/2014 17.4 17.51 17.353 17.45 9,419
12/10/2014 17.57 17.83 17.53 17.53 18,829
12/09/2014 17.67 17.67 17.38 17.41 45,046
12/08/2014 18.09 18.09 17.84 17.9 17,126
12/05/2014 18.23 18.2499 18.04 18.2399 11,299
12/04/2014 18.28 18.379 18.26 18.3 21,861
12/03/2014 18.07 18.3 18.07 18.25 24,069
12/02/2014 17.99 17.99 17.87 17.9599 10,625
12/01/2014 17.64 17.67 17.57 17.57 6,228
11/28/2014 17.68 17.7299 17.61 17.6699 3,049
11/26/2014 17.19 17.389 17.19 17.31 14,137
11/25/2014 17.11 17.13 17.01 17.01 4,582
11/24/2014 17.62 17.63 17.5 17.5024 9,872
11/21/2014 17.63 17.741 17.55 17.741 5,486
11/20/2014 17.47 17.47 17.3744 17.42 4,159
11/19/2014 17.81 17.81 17.4319 17.4319 5,984
11/18/2014 17.83 17.96 17.814 17.96 23,928
11/17/2014 17.69 17.77 17.69 17.69 7,982
11/14/2014 17.54 17.64 17.53 17.6399 1,575
11/13/2014 17.46 17.47 17.4 17.4199 7,485
11/12/2014 17.61 17.75 17.61 17.6422 12,664
11/11/2014 17.64 17.72 17.52 17.62 15,415
11/10/2014 17.36 17.5 17.36 17.45 20,203
11/07/2014 17.33 17.34 17.2531 17.32 25,268
11/06/2014 17.34 17.4668 17.24 17.25 22,689
11/05/2014 17.4 17.4 17.21 17.37 47,174
11/04/2014 17.3 17.3 17.21 17.25 7,491
11/03/2014 17.15 17.337 17.15 17.2 7,839
10/31/2014 17.07 17.07 16.9247 16.96 14,036
10/30/2014 16.4601 16.76 16.4601 16.64 7,186
10/29/2014 16.5001 16.5004 16.31 16.33 6,125
10/28/2014 16.37 16.6 16.35 16.48 23,510
10/27/2014 16.16 16.2987 16.16 16.29 11,597
10/24/2014 16.5 16.62 16.4999 16.5401 16,371
10/23/2014 16.49 16.539 16.44 16.44 4,731
10/22/2014 16.4 16.4275 16.281 16.328 7,702
10/21/2014 16.3 16.44 16.3 16.41 11,152
10/20/2014 16.14 16.15 16.09 16.15 3,503
10/17/2014 15.813 16.04 15.76 15.933 7,700
10/16/2014 15.53 15.709 15.3 15.53 10,082
10/15/2014 16.01 16.1 15.69 16.1 35,986
10/14/2014 16.11 16.239 16.01 16.01 13,103
10/13/2014 16.25 16.25 16.15 16.161 30,153
10/10/2014 15.74 15.86 15.69 15.69 22,216
10/09/2014 16.2 16.27 16.05 16.08 8,173
10/08/2014 15.68 15.95 15.61 15.94 7,290
10/07/2014 15.78 15.78 15.5 15.5 4,794
10/06/2014 15.95 15.95 15.73 15.92 20,636
10/03/2014 15.51 15.769 15.51 15.7 8,178
10/02/2014 15.44 15.5861 15.42 15.5861 3,374
10/01/2014 15.7011 15.7011 15.5 15.5 8,943
09/30/2014 15.88 15.88 15.69 15.72 9,630
09/29/2014 15.95 15.95 15.78 15.7911 15,684
09/26/2014 15.82 16.01 15.82 15.94 13,191
09/25/2014 15.78 15.78 15.4023 15.41 22,429
09/24/2014 16.19 16.44 16.19 16.34 27,124
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?