Exchange Traded Fund Historical Data - INXG | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Italy
BIT
Exchange Traded Fund (INXG)
Exchange Traded Fund (INXG) Historical

Exchange Traded Fund (INXG)

14.496

0.00

(0.00%)

Closed January 05 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735923300	14.494	0	0.00	14.494	14.494	14.494	0
1735836900	14.494	-0.14	-0.98	14.492	14.52	14.492	318
1735577700	14.638	0.17	1.19	14.522	14.638	14.522	12
1735318500	14.466	-0.1	-0.71	14.38	14.466	14.38	11
1734972900	14.57	-0.03	-0.18	14.57	14.57	14.57	400
1734713700	14.596	0.08	0.56	14.596	14.596	14.596	7002
1734627300	14.514	-0.01	-0.04	14.55	14.558	14.514	982
1734540900	14.52	-0.1	-0.71	14.52	14.52	14.52	91
1734454500	14.624	-0.05	-0.31	14.718	14.718	14.624	19
1734368100	14.67	-0.06	-0.42	14.67	14.67	14.67	900
1734108900	14.732	-0.21	-1.41	14.83	14.83	14.732	249
1734022500	14.942	-0.08	-0.56	15.01	15.01	14.942	487
1733936100	15.026	0.07	0.47	15.004	15.09	14.964	12793
1733849700	14.956	-0.03	-0.23	14.808	14.956	14.808	1502
1733763300	14.99	0.01	0.07	14.99	14.99	14.99	312
1733504100	14.98	0	0.00	14.98	14.98	14.98	0
1733417700	14.98	-0.13	-0.87	14.99	14.99	14.98	1469
1733331300	15.112	-0.05	-0.36	15.11	15.118	15.11	13258
1733244900	15.166	0	0.00	15.166	15.166	15.166	0
1733158500	15.166	0.17	1.12	15.186	15.186	15.166	205
1732899300	14.998	0	0.00	14.998	14.998	14.998	0
1732812900	14.998	0	0.00	14.998	14.998	14.998	0
1732726500	14.998	0.05	0.32	14.998	14.998	14.998	1067
1732640100	14.95	-0.01	-0.08	14.95	14.95	14.95	2497
1732553700	14.962	0.12	0.84	14.994	15.02	14.946	1691
1732294500	14.838	0.01	0.08	14.838	14.838	14.838	6780
1732208100	14.826	0.05	0.32	14.868	14.868	14.826	39
1732121700	14.778	0	0.00	14.778	14.778	14.778	0
1732035300	14.778	0.09	0.64	14.778	14.778	14.778	42
1731948900	14.684	-0.05	-0.35	14.674	14.684	14.674	554
1731689700	14.736	-0.04	-0.30	14.768	14.768	14.724	7710
1731603300	14.78	-0.68	-4.41	14.784	14.802	14.676	2103
1731516900	15.462	-0.07	-0.46	15.322	15.462	15.322	47281
1731430500	15.534	-0.02	-0.15	15.458	15.592	15.458	1621
1731344100	15.558	0.15	0.97	15.496	15.56	15.466	2694
1731084900	15.408	0	0.00	15.408	15.408	15.408	0
1730998500	15.408	0.17	1.14	15.29	15.408	15.29	11786
1730912100	15.234	-0.07	-0.43	15.33	15.33	15.234	900
1730825700	15.3	-0.06	-0.40	15.3	15.3	15.3	602
1730739300	15.362	0	0.00	15.362	15.362	15.362	0
1730480100	15.362	0.02	0.12	15.342	15.464	15.272	6957
1730393700	15.344	-0.2	-1.31	15.44	15.514	15.21	19461
1730307300	15.548	-0.18	-1.14	15.774	15.804	15.492	23886
1730220900	15.728	0.05	0.33	15.65	15.728	15.65	6785
1730134500	15.676	-0.12	-0.76	15.692	15.794	15.67	4862
1729871700	15.796	0.01	0.04	15.786	15.81	15.746	11409
1729785300	15.79	-0.07	-0.44	15.83	15.83	15.79	2334
1729698900	15.86	-0.06	-0.36	15.894	15.916	15.834	946
1729612500	15.918	-0.15	-0.96	15.918	15.918	15.918	10
1729526100	16.072	0	0.00	16.072	16.072	16.072	0
1729266900	16.072	0.17	1.08	16.09	16.09	16.072	6805
1729180500	15.9	0	0.00	15.9	15.9	15.9	0
1729094100	15.9	0.23	1.49	15.892	15.9	15.876	773
1729007700	15.666	0	0.00	15.666	15.666	15.666	0
1728921300	15.666	-0.03	-0.22	15.694	15.694	15.666	1001
1728662100	15.7	0.07	0.47	15.67	15.7	15.67	167
1728575700	15.626	-0.03	-0.17	15.654	15.654	15.624	7803
1728489300	15.652	0	0.00	15.674	15.674	15.652	588
1728402900	15.652	-0.11	-0.69	15.724	15.73	15.644	2631
1728316500	15.76	-0.06	-0.37	15.766	15.766	15.76	6647

Exchange Traded

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions