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 (%)
Nov 30, 2015	31.80	32.27	31.67	32.06	160	+0.18(+0.58%)
Nov 27, 2015	31.91	32.64	31.58	31.88	19,202	-0.90(-2.73%)
Nov 25, 2015	32.46	32.77	32.77	32.77	4,397	+0.19(+0.58%)
Nov 24, 2015	32.29	33.10	31.89	32.58	5,082	+0.30(+0.92%)
Nov 23, 2015	32.08	32.93	31.96	32.29	23,228	-0.27(-0.84%)
Nov 20, 2015	32.50	32.79	32.39	32.56	10,525	+0.32(+0.98%)
Nov 19, 2015	32.27	32.37	32.14	32.24	6,847	+0.25(+0.79%)
Nov 18, 2015	30.91	32.08	30.91	31.99	7,316	-0.01(-0.04%)
Nov 17, 2015	31.58	32.34	31.52	32.00	8,840	+0.28(+0.89%)
Nov 16, 2015	31.41	31.72	31.41	31.72	4,421	+0.80(+2.60%)
Nov 13, 2015	31.51	31.51	30.92	30.92	1,102	-1.09(-3.39%)
Nov 12, 2015	32.00	32.00	32.00	32.00	583	-0.06(-0.19%)
Nov 11, 2015	32.43	32.43	32.07	32.07	756	-0.12(-0.37%)
Nov 10, 2015	32.36	32.36	32.13	32.18	604	+0.22(+0.67%)
Nov 09, 2015	31.91	32.03	31.62	31.97	2,588	+0.15(+0.48%)
Nov 06, 2015	32.46	32.46	31.82	31.82	3,117	-0.51(-1.57%)
Nov 05, 2015	32.85	32.85	32.33	32.33	4,323	-0.05(-0.14%)
Nov 04, 2015	32.96	33.12	32.37	32.37	3,085	+0.05(+0.15%)
Nov 03, 2015	31.44	32.36	31.44	32.32	2,566	+1.18(+3.78%)

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.