HANETF Icav Inqq India Int&Ecom Esg-S Acc Etf Usd

(INQQ)
Sector: n/a
$9.86
$-0.09 -0.92
Last updated: 17:01:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $9.98 $9.99 $9.86 $9.86 3,097
07/11/2024 $9.99 $10.00 $9.94 $9.95 1,012
06/11/2024 $9.75 $9.79 $9.77 $9.79 1
05/11/2024 $9.75 $9.83 $9.58 $9.67 0
04/11/2024 $9.75 $9.73 $9.67 $9.70 3
01/11/2024 $9.75 $9.94 $9.59 $9.76 0
31/10/2024 $9.75 $9.95 $9.59 $9.75 0
30/10/2024 $9.75 $10.01 $9.43 $9.76 0
29/10/2024 $9.75 $9.76 $9.75 $9.76 47
28/10/2024 $9.64 $9.96 $9.56 $9.67 0
25/10/2024 $9.64 $9.67 $9.64 $9.66 4,875
24/10/2024 $9.86 $9.82 $9.77 $9.74 302
23/10/2024 $9.86 $9.76 $9.74 $9.74 20
22/10/2024 $9.86 $9.72 $9.65 $9.65 2
21/10/2024 $9.86 $9.89 $9.79 $9.85 2,832
18/10/2024 $10.01 $10.23 $9.91 $9.94 4
17/10/2024 $10.01 $10.01 $9.96 $9.98 129
16/10/2024 $10.12 $10.15 $10.08 $10.14 251
15/10/2024 $10.15 $10.08 $10.05 $10.08 12
14/10/2024 $10.15 $10.15 $10.05 $10.05 46
11/10/2024 $10.08 $10.23 $9.92 $10.07 0
10/10/2024 $10.08 $10.08 $10.01 $10.01 55
09/10/2024 $10.19 $10.22 $10.18 $10.18 542
08/10/2024 $10.06 $10.06 $9.98 $9.98 10
07/10/2024 $10.01 $9.94 $9.67 $9.82 0
04/10/2024 $10.01 $10.01 $9.94 $9.94 1,673
03/10/2024 $10.25 $10.42 $9.73 $10.06 0
02/10/2024 $10.25 $10.25 $10.08 $10.08 50
01/10/2024 $10.32 $10.32 $10.13 $10.13 9
30/09/2024 $10.18 $10.18 $10.14 $10.14 689
27/09/2024 $10.22 $10.45 $9.89 $10.26 0
26/09/2024 $10.22 $10.26 $10.22 $10.26 2,800
25/09/2024 $10.22 $10.30 $10.23 $10.30 1,948
24/09/2024 $10.22 $10.74 $10.09 $10.39 0
23/09/2024 $10.22 $10.89 $10.16 $10.56 0
20/09/2024 $10.22 $10.80 $10.25 $10.44 0
19/09/2024 $10.22 $10.73 $9.97 $10.35 0
18/09/2024 $10.22 $10.43 $10.03 $10.25 0
17/09/2024 $10.22 $10.25 $10.22 $10.25 145
16/09/2024 $10.23 $10.28 $10.23 $10.28 6
13/09/2024 $10.02 $10.43 $9.95 $10.15 0
12/09/2024 $10.02 $10.48 $9.83 $10.05 0
11/09/2024 $10.02 $10.41 $9.88 $10.09 0
10/09/2024 $10.02 $10.09 $10.02 $10.09 6,703
09/09/2024 $9.88 $9.95 $9.57 $9.92 0
06/09/2024 $9.88 $9.95 $9.58 $9.83 0
05/09/2024 $9.88 $9.96 $9.60 $9.92 0
04/09/2024 $9.88 $9.88 $9.88 $9.88 30
03/09/2024 $10.02 $10.31 $9.55 $9.87 0
02/09/2024 $10.02 $10.31 $9.65 $9.97 0
30/08/2024 $10.02 $10.32 $9.63 $9.97 0
29/08/2024 $10.02 $10.33 $9.63 $9.97 0
28/08/2024 $10.02 $10.33 $9.88 $9.97 0
27/08/2024 $10.02 $10.02 $9.99 $9.99 250
26/08/2024 $9.48 $10.34 $9.62 $9.92 0
23/08/2024 $9.48 $10.34 $9.62 $9.92 0
22/08/2024 $9.48 $10.34 $9.62 $9.92 0
21/08/2024 $9.48 $10.35 $9.64 $9.98 0
20/08/2024 $9.48 $10.30 $9.76 $9.90 0
19/08/2024 $9.48 $10.26 $9.71 $9.85 0
16/08/2024 $9.48 $10.20 $9.55 $9.76 0
15/08/2024 $9.48 $9.96 $9.26 $9.62 0
14/08/2024 $9.48 $9.68 $9.20 $9.50 0
13/08/2024 $9.48 $9.69 $9.11 $9.49 0
12/08/2024 $9.48 $9.80 $9.23 $9.56 0
09/08/2024 $9.48 $9.75 $9.40 $9.56 0
08/08/2024 $9.48 $9.86 $9.18 $9.56 0
07/08/2024 $9.48 $9.48 $9.44 $9.44 24
06/08/2024 $9.60 $9.60 $8.99 $9.24 0
05/08/2024 $9.60 $9.59 $8.92 $9.33 0
02/08/2024 $9.60 $9.85 $9.30 $9.59 0
01/08/2024 $9.60 $9.89 $9.17 $9.49 0
31/07/2024 $9.60 $9.96 $9.29 $9.67 0
30/07/2024 $9.60 $9.85 $9.28 $9.59 0
29/07/2024 $9.60 $9.78 $9.49 $9.56 0
26/07/2024 $9.60 $9.60 $9.55 $9.45 400
25/07/2024 $9.47 $9.61 $9.32 $9.45 0
24/07/2024 $9.47 $9.82 $9.32 $9.48 0
23/07/2024 $9.47 $9.61 $9.21 $9.45 0
22/07/2024 $9.47 $9.62 $9.30 $9.44 0
19/07/2024 $9.47 $9.47 $9.41 $9.41 1,407
18/07/2024 $9.74 $9.80 $9.43 $9.55 0
17/07/2024 $9.74 $9.75 $9.48 $9.61 0
16/07/2024 $9.74 $9.80 $9.51 $9.68 0
15/07/2024 $9.74 $9.74 $9.72 $9.72 11
12/07/2024 $9.58 $9.88 $9.45 $9.68 0
11/07/2024 $9.58 $9.76 $9.47 $9.61 0
10/07/2024 $9.58 $9.58 $9.57 $9.57 266
09/07/2024 $9.62 $9.76 $9.40 $9.60 0
08/07/2024 $9.62 $9.62 $9.61 $9.61 80
05/07/2024 $9.59 $9.59 $9.57 $9.56 265
04/07/2024 $9.54 $9.60 $9.38 $9.48 0
03/07/2024 $9.54 $9.60 $9.54 $9.57 559
02/07/2024 $9.13 $9.76 $9.45 $9.60 0
01/07/2024 $9.13 $9.78 $9.43 $9.61 0
28/06/2024 $9.13 $9.64 $9.32 $9.47 0
27/06/2024 $9.13 $9.59 $9.24 $9.41 0
26/06/2024 $9.13 $9.50 $9.19 $9.34 0
25/06/2024 $9.13 $9.53 $9.21 $9.34 0
24/06/2024 $9.13 $9.55 $9.30 $9.41 0
21/06/2024 $9.13 $9.51 $9.19 $9.31 0
20/06/2024 $9.13 $9.45 $9.10 $9.30 0
19/06/2024 $9.13 $9.43 $9.16 $9.28 0
18/06/2024 $9.13 $9.44 $9.12 $9.31 0
17/06/2024 $9.13 $9.41 $9.12 $9.25 0
14/06/2024 $9.13 $9.27 $9.16 $9.23 0
13/06/2024 $9.13 $9.24 $9.15 $9.19 0
12/06/2024 $9.13 $9.38 $8.94 $9.22 0
11/06/2024 $9.13 $9.28 $9.01 $9.12 0
10/06/2024 $9.13 $9.13 $9.11 $9.11 200
07/06/2024 $9.02 $9.27 $8.94 $9.08 0
06/06/2024 $9.02 $9.02 $8.99 $8.99 100
05/06/2024 $8.61 $8.87 $8.58 $8.71 0
04/06/2024 $8.61 $8.61 $8.54 $8.54 762
03/06/2024 $9.02 $9.02 $8.92 $8.92 100
31/05/2024 $8.97 $8.99 $8.67 $8.80 0
30/05/2024 $8.97 $8.99 $8.73 $8.83 0
29/05/2024 $8.97 $8.91 $8.77 $8.83 0
28/05/2024 $8.97 $8.97 $8.91 $8.91 11
27/05/2024 $9.00 $9.14 $8.87 $8.99 0
24/05/2024 $9.00 $9.14 $8.87 $8.99 0
23/05/2024 $9.00 $9.22 $8.97 $9.03 0
22/05/2024 $9.00 $9.04 $9.00 $9.04 1,153
21/05/2024 $9.10 $9.22 $9.16 $9.16 2,051
20/05/2024 $9.10 $9.26 $9.13 $9.22 0
17/05/2024 $9.10 $9.17 $9.03 $9.13 0
16/05/2024 $9.10 $9.17 $8.90 $9.03 0
15/05/2024 $9.10 $9.03 $8.80 $8.90 0
14/05/2024 $9.10 $8.98 $8.72 $8.86 0
13/05/2024 $9.10 $8.99 $8.65 $8.82 0
10/05/2024 $9.10 $8.95 $8.59 $8.74 0