Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.82 -0.38 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	41.34	42.42		42.25	11,221	+1.41(+3.46%)
Jan 28, 2022	40.69	40.85	40.32	40.84	8,805	-0.02(-0.05%)
Jan 27, 2022	41.54	41.54	40.86	40.86	9,361	-0.96(-2.29%)
Jan 26, 2022	42.64	42.64	41.74	41.82	6,452	-0.67(-1.58%)
Jan 25, 2022	42.47	42.60	42.20	42.49	6,744	-0.36(-0.84%)
Jan 24, 2022	42.98	42.98	41.96	42.85	14,863	-0.69(-1.59%)
Jan 21, 2022	44.01	44.01	43.21	43.54	16,169	-0.59(-1.33%)
Jan 20, 2022	44.77	45.09	44.08	44.13	12,255	+0.13(+0.30%)
Jan 19, 2022	44.31	44.31	43.96	43.99	4,564	+0.13(+0.30%)
Jan 18, 2022	43.58	44.05	43.29	43.86	7,157	+0.02(+0.04%)
Jan 14, 2022				43.84	0	+0.40(+0.92%)
Jan 13, 2022	43.99	43.99	43.39	43.45	19,288	-1.14(-2.55%)
Jan 12, 2022	44.66	44.80	44.50	44.58	7,613	+0.47(+1.06%)
Jan 11, 2022	43.38	44.23	43.30	44.12	9,226	+0.81(+1.87%)
Jan 10, 2022	43.37	43.43	43.07	43.31	7,415	+0.26(+0.60%)
Jan 07, 2022	43.05	43.31	43.03	43.05	4,613	-0.00(-0.00%)
Jan 06, 2022	43.09	43.30	42.79	43.05	9,114	-0.03(-0.08%)
Jan 05, 2022	43.55	43.84	43.05	43.09	29,925	-1.30(-2.93%)
Jan 04, 2022	44.50	44.50	44.15	44.39	8,005	-0.18(-0.41%)

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.