Quantcast

VanEck Vectors India Small-Cap Index ETF Historical Stock Prices

(ETF)
SCIF 
$49.66
*  
0.21
0.42%
Get SCIF Alerts
*Delayed - data as of Aug. 21, 2018  -  Find a broker to begin trading SCIF 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 21-MAY-2018 TO 21-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 49.48 49.80 49.45 49.66 55,885
08/21/2018 49.45 49.8 49.45 49.66 56,554
08/20/2018 49.3 49.61 49.3 49.45 36,819
08/17/2018 48.54 49.47 48.54 49.47 52,218
08/16/2018 48.53 48.815 48.432 48.7 9,206
08/15/2018 48.6 48.63 47.81 48.12 54,761
08/14/2018 48.66 49.31 48.6 49.26 37,594
08/13/2018 49.45 49.45 48.695 48.8 23,186
08/10/2018 50.94 50.94 49.7 49.7 14,176
08/09/2018 51.28 51.29 50.71 50.79 54,704
08/08/2018 50.42 50.85 50.31 50.76 11,704
08/07/2018 51.17 51.19 50.64 50.72 21,355
08/06/2018 51.14 51.14 50.37 50.89 19,718
08/03/2018 50.99 51.48 50.94 51.37 47,064
08/02/2018 50.5 50.6 50.2 50.57 28,913
08/01/2018 50.69 50.69 50.36 50.51 11,544
07/31/2018 50.4 50.74 50.25 50.63 16,539
07/30/2018 50.09 50.37 49.91 50 116,226
07/27/2018 49.78 50.15 49.6415 49.97 137,372
07/26/2018 49.03 49.29 48.954 49.19 13,034
07/25/2018 48.53 48.93 48.53 48.9 11,632
07/24/2018 48.43 48.92 48.3424 48.68 32,397
07/23/2018 47.01 47.02 46.8775 46.98 12,767
07/20/2018 47.24 47.24 46.77 47.02 15,475
07/19/2018 46.79 46.959 46.27 46.72 55,378
07/18/2018 47.35 47.74 47.35 47.58 20,485
07/17/2018 47.52 48.222 47.52 48.22 19,216
07/16/2018 47.15 47.42 47.06 47.21 105,911
07/13/2018 49 49.01 48.5553 48.78 13,110
07/12/2018 49.45 49.99 49.45 49.75 67,857
07/11/2018 49.31 49.51 49.07 49.27 8,424
07/10/2018 49.8 50.05 49.4901 50.02 22,228
07/09/2018 48.93 49.47 48.93 49.47 7,989
07/06/2018 48.51 48.72 48.291 48.61 60,174
07/05/2018 48 48 47.6501 47.75 10,712
07/03/2018 48.62 48.64 48.17 48.17 7,580
07/02/2018 47.46 48.32 47.46 47.75 42,422
06/29/2018 48.2 48.69 48.2 48.67 17,766
06/28/2018 47 47.67 46.05 47.39 44,135
06/27/2018 48.93 49.34 47.71 47.71 79,895
06/26/2018 49.36 49.7699 49.1701 49.46 67,358
06/25/2018 50.6 50.6 49.726 49.79 42,416
06/22/2018 50.87 50.95 50.675 50.7 78,403
06/21/2018 51 51.13 50.42 50.48 76,671
06/20/2018 51.15 51.39 51.15 51.3 21,087
06/19/2018 50.78 51.29 50.64 51.29 36,265
06/18/2018 51.34 51.4892 51.11 51.43 43,754
06/15/2018 52 52 51.48 51.97 14,483
06/14/2018 52.76 53.11 52.41 52.46 17,416
06/13/2018 52.7 52.8475 52.28 52.39 19,539
06/12/2018 52.73 52.93 52.595 52.73 15,349
06/11/2018 52.63 52.8545 52.54 52.73 19,401
06/08/2018 52.6 52.6 52.18 52.41 59,967
06/07/2018 52.75 52.75 51.6814 51.82 35,805
06/06/2018 51.33 52.0299 51.33 51.8 123,061
06/05/2018 50.61 50.6825 50.2 50.2 92,712
06/04/2018 52.54 52.55 51.71 51.74 33,338
06/01/2018 53.32 53.68 53.32 53.6 9,949
05/31/2018 53.38 54.02 53.35 53.79 26,023
05/30/2018 54.51 55.075 54.265 55.03 71,139
05/29/2018 53.9 54.275 53.71 53.71 19,548
05/25/2018 53.22 53.77 53.22 53.61 18,689
05/24/2018 52.16 52.3 51.93 52.11 21,726
05/23/2018 51.97 52.49 51.9001 52.49 51,524
05/22/2018 52.3 52.82 52.22 52.26 98,970
05/21/2018 51.64 51.94 51.05 51.68 58,051
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio