Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.71 +0.15 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 35.62 35.85 35.57 35.84 8,455 +0.62(+1.77%)
Oct 28, 2010 36.21 36.29 35.21 35.22 7,292 -0.28(-0.79%)
Oct 27, 2010 35.48 35.50 35.09 35.50 12,756 -0.84(-2.31%)
Oct 25, 2010 36.27 36.53 36.27 36.34 22,631 +0.58(+1.61%)
Oct 22, 2010 35.73 35.92 35.66 35.76 9,110 +0.06(+0.17%)
Oct 21, 2010 35.68 35.96 35.43 35.70 18,856 +0.16(+0.44%)
Oct 20, 2010 35.69 35.89 35.43 35.54 13,917 +0.44(+1.25%)
Oct 19, 2010 35.61 36.04 35.08 35.10 8,746 -0.75(-2.10%)
Oct 18, 2010 35.52 36.44 35.32 35.86 58,582 +0.38(+1.08%)
Oct 15, 2010 36.57 36.57 35.04 35.47 14,845 +0.22(+0.63%)
Oct 14, 2010 35.63 35.63 35.04 35.25 35,723 -0.47(-1.32%)
Oct 13, 2010 35.59 35.82 35.54 35.72 6,013 +0.91(+2.62%)
Oct 12, 2010 34.84 34.84 34.72 34.81 9,991 -0.13(-0.38%)
Oct 11, 2010 34.93 34.94 34.78 34.94 68,852 -0.22(-0.63%)
Oct 08, 2010 35.16 35.27 34.82 35.16 12,768 +0.30(+0.87%)
Oct 07, 2010 35.01 35.01 34.68 34.86 22,953 +0.06(+0.17%)
Oct 06, 2010 34.65 34.80 34.51 34.80 87,939 +0.19(+0.55%)
Oct 05, 2010 34.48 34.61 34.28 34.61 6,553 +0.52(+1.54%)
Oct 04, 2010 34.45 34.45 34.09 34.09 47,366 -0.35(-1.03%)
Oct 01, 2010 34.44 34.48 34.28 34.44 28,191 +0.56(+1.65%)
Sep 30, 2010 33.88 33.88 33.88 33.88 5,334 +0.18(+0.53%)
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.