Historical Stock Price
INXX historical stock prices picture
INXX (INXX) has the following price history information. Looking back at INXX historical stock prices for the last five trading days, on June 10, 2019, INXX opened at $11.30, traded as high as $11.35 and as low as $11.29, and closed at $11.35. Trading volume was a total of 39.50K shares. On June 11, 2019, INXX opened at $11.35, traded as high as $11.48 and as low as $11.33, and closed at $11.48. Trading volume was a total of 10.30K shares. On June 12, 2019, INXX opened at $11.31, traded as high as $11.47 and as low as $11.31, and closed at $11.42. Trading volume was a total of 5.00K shares. On June 13, 2019, INXX opened at $11.40, traded as high as $11.41 and as low as $11.39, and closed at $11.39. Trading volume was a total of 3.00K shares. On June 14, 2019, INXX opened at $11.34, traded as high as $11.36 and as low as $11.30, and closed at $11.36. Trading volume was a total of 10.30K shares.

INXX Historical Stock Prices By Date:

INXX historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into INXX shares, starting with a $10,000 purchase of INXX, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 06/14/2019
Start price/share: $11.39
End price/share: $11.36
Starting shares: 877.96
Ending shares: 938.70
Dividends reinvested/share: $0.76
Total return: 6.64%
Average Annual Total Return: 1.24%
Starting investment: $10,000.00
Ending investment: $10,662.53
Years: 5.21
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 06/14/2019
Start price/share: $11.39
End price/share: $11.36
Dividends collected/share: $0.76
Total return: 6.44%
Average Annual Total Return: 1.21%
Starting investment: $10,000.00
Ending investment: $10,646.10
Years: 5.21
Date Open High Low Close Volume
06/10/2019 $11.30 $11.35 $11.29 $11.35 39.50K
06/11/2019 $11.35 $11.48 $11.33 $11.48 10.30K
06/12/2019 $11.31 $11.47 $11.31 $11.42 5.00K
06/13/2019 $11.40 $11.41 $11.39 $11.39 3.00K
06/14/2019 $11.34 $11.36 $11.30 $11.36 10.30K
Emerging Global Shares INDXX India Infrastructure Index Fund is an open-end management investment company. The Fund's investment objective is to seek investment results that generally correspond (before fees and expenses) to the price and yield performance of the INDXX India Infrastructure Index. The INDXX India Infrastructure Index is a free-float market capitalization weighted stock market index comprised of 30 leading companies that INDXX, LLC determines to be representative of India's Infrastructure industries. As of Mar 31 2013, Co. had total assets of $51,633,399 and its total investments were $51,352,542.
Date Close
06/10/2019$11.35
06/11/2019$11.48
06/12/2019$11.42
06/13/2019$11.39
06/14/2019$11.36
INXX is categorized under the Financials sector; below are some other companies in the same sector:

INY Historical Stock Prices
IOIL Historical Stock Prices
IOO Historical Stock Prices
IOR Historical Stock Prices
IOT Historical Stock Prices
IPAC Historical Stock Prices
IPCC Historical Stock Prices
IPD Historical Stock Prices
IPE Historical Stock Prices
IPF Historical Stock Prices

Email EnvelopeFree INXX Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


INXX Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.