Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.49 +0.11 (+0.41%)

Official Closing 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 29, 2016	26.96	27.42	26.96	27.28	10,171	+0.51(+1.89%)
Jan 28, 2016	26.79	26.79	25.99	26.77	7,535	-0.41(-1.49%)
Jan 27, 2016	27.04	27.17	26.86	27.17	1,361	+0.33(+1.23%)
Jan 26, 2016	26.57	28.09	26.55	26.84	6,672	-0.18(-0.66%)
Jan 25, 2016	27.02	27.02	27.02	27.02	385	-0.47(-1.70%)
Jan 22, 2016	27.28	28.85	27.28	27.49	1,458	+0.03(+0.09%)
Jan 21, 2016	26.57	27.46	26.57	27.46	1,025	-0.47(-1.69%)
Jan 20, 2016	26.91	27.94	26.91	27.94	897	+0.41(+1.49%)
Jan 19, 2016	28.19	28.19	27.53	27.53	12,187	+0.00(+0.00%)
Jan 15, 2016	27.74	27.53	27.53	27.53	12,678	-1.87(-6.35%)
Jan 14, 2016	28.62	29.68	28.17	29.39	2,563	+1.08(+3.80%)
Jan 13, 2016	28.92	29.54	28.32	28.32	7,091	-0.50(-1.74%)
Jan 12, 2016	28.75	28.98	27.96	28.82	6,131	-0.12(-0.42%)
Jan 11, 2016	29.25	29.31	28.87	28.94	9,131	-0.70(-2.37%)
Jan 08, 2016	29.87	30.02	29.29	29.64	18,550	-1.00(-3.28%)
Jan 07, 2016	30.15	30.66	29.44	30.65	3,629	-0.43(-1.39%)
Jan 06, 2016	31.22	31.22	30.73	31.08	3,691	-0.22(-0.71%)
Jan 05, 2016	31.37	32.03	31.01	31.30	7,767	+0.08(+0.25%)

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.