Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.49 +0.48 (+1.94%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.94	31.35	30.90	30.90	21,129	-0.57(-1.80%)
Jan 29, 2015	31.23	31.46	31.02	31.46	22,397	+0.58(+1.89%)
Jan 28, 2015	31.26	31.26	30.88	30.88	11,279	-0.25(-0.80%)
Jan 27, 2015	30.78	31.18	30.76	31.13	14,858	-0.23(-0.73%)
Jan 26, 2015	31.50	31.50	31.26	31.36	1,640	+0.21(+0.67%)
Jan 23, 2015	31.58	31.66	31.14	31.15	50,533	-0.34(-1.08%)
Jan 22, 2015	31.28	31.65	31.24	31.49	33,121	+0.22(+0.69%)
Jan 21, 2015	31.23	31.39	31.08	31.28	30,514	+0.28(+0.90%)
Jan 20, 2015	30.69	31.00	30.60	31.00	11,394	-0.02(-0.07%)
Jan 16, 2015	30.98	31.17	30.65	31.02	23,601	-0.29(-0.91%)
Jan 15, 2015	31.46	31.49	31.30	31.30	15,846	-0.24(-0.77%)
Jan 14, 2015	31.67	31.67	31.38	31.55	2,336	-0.08(-0.26%)
Jan 13, 2015	31.97	31.97	31.49	31.63	3,053	+0.20(+0.62%)
Jan 12, 2015	31.37	31.43	31.37	31.43	2,187	-0.31(-0.97%)
Jan 09, 2015	31.85	31.87	31.69	31.74	1,323	+0.00(+0.00%)
Jan 08, 2015	32.18	32.18	31.74	31.74	2,312	-0.36(-1.13%)
Jan 07, 2015	31.80	32.11	31.72	32.10	17,044	+0.40(+1.25%)
Jan 06, 2015	31.71	31.71	31.52	31.71	3,169	+0.35(+1.12%)
Jan 05, 2015	31.71	31.74	31.30	31.36	7,647	+0.14(+0.43%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.