Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.53 38.53 38.53 38.53 727 +0.08(+0.22%)
Oct 30, 2017 38.32 38.51 38.32 38.44 2,109 -0.20(-0.53%)
Oct 27, 2017 38.64 38.64 38.41 38.64 5,440 -0.14(-0.36%)
Oct 26, 2017 39.14 39.14 38.78 38.78 1,318 -0.19(-0.50%)
Oct 25, 2017 39.05 39.17 38.87 38.98 1,109 -0.03(-0.07%)
Oct 24, 2017 39.05 39.05 39.00 39.00 605 -0.04(-0.11%)
Oct 23, 2017 39.02 39.11 38.99 39.05 3,001 +0.06(+0.15%)
Oct 20, 2017 39.02 39.05 38.99 38.99 2,931 +0.39(+1.00%)
Oct 19, 2017 38.66 38.66 38.54 38.60 3,040 -0.83(-2.10%)
Oct 18, 2017 39.37 39.43 39.26 39.43 2,798 +0.34(+0.88%)
Oct 17, 2017 39.15 39.26 39.03 39.09 4,431 -0.25(-0.63%)
Oct 16, 2017 39.41 39.54 39.27 39.33 5,503 -0.18(-0.46%)
Oct 13, 2017 39.46 39.54 39.40 39.51 5,880 +0.38(+0.98%)
Oct 12, 2017 39.14 39.14 39.13 39.13 686 +0.17(+0.44%)
Oct 11, 2017 39.00 39.00 38.13 38.96 3,507 -0.40(-1.02%)
Oct 10, 2017 39.26 39.47 39.26 39.36 4,498 +0.41(+1.05%)
Oct 09, 2017 39.07 39.07 38.94 38.95 2,209 -0.15(-0.38%)
Oct 06, 2017 38.94 39.10 38.94 39.10 986 +0.00(+0.00%)
Oct 05, 2017 38.76 39.10 38.76 39.10 3,918 +0.46(+1.19%)
Oct 04, 2017 38.76 38.76 38.45 38.64 8,148 +0.05(+0.14%)
Oct 03, 2017 38.50 38.58 38.45 38.58 2,895 +0.35(+0.91%)
Oct 02, 2017 38.25 38.25 38.20 38.24 3,696 +0.18(+0.46%)
Sep 29, 2017 37.70 38.07 37.70 38.06 1,585 +0.59(+1.57%)
Sep 28, 2017 37.46 37.71 37.40 37.47 3,601 -0.25(-0.65%)
Sep 27, 2017 37.73 38.11 37.40 37.72 4,108 +0.49(+1.32%)
Sep 25, 2017 37.23 6 -1.63(-4.20%)
Sep 22, 2017 38.91 38.95 38.85 38.86 2,920 -0.28(-0.71%)
Sep 21, 2017 39.08 39.25 38.90 39.14 5,411 +0.27(+0.69%)
Sep 20, 2017 38.76 39.08 38.67 38.87 7,408 +0.33(+0.85%)
Sep 19, 2017 38.66 38.77 38.29 38.54 7,202 +0.00(+0.01%)
Sep 18, 2017 38.32 38.62 38.06 38.54 15,625 +0.49(+1.28%)
Sep 15, 2017 38.00 38.05 37.83 38.05 3,963 +0.22(+0.57%)
Sep 14, 2017 37.76 38.17 37.76 37.83 13,667 +0.15(+0.40%)
Sep 13, 2017 37.65 38.03 37.65 37.68 3,875 +0.18(+0.48%)
Sep 12, 2017 37.96 37.96 37.42 37.50 11,195 +0.22(+0.58%)
Sep 11, 2017 37.11 37.32 37.11 37.29 12,680 +0.37(+0.99%)
Sep 08, 2017 36.92 36.92 36.92 36.92 360 -0.13(-0.36%)
Sep 07, 2017 36.96 37.10 36.96 37.05 4,255 +0.27(+0.73%)
Sep 06, 2017 36.62 36.80 36.59 36.79 5,368 +0.43(+1.19%)
Sep 05, 2017 36.53 36.53 36.31 36.35 2,412 -0.22(-0.60%)
Sep 01, 2017 36.15 36.57 36.15 36.57 2,632 +0.49(+1.36%)
Aug 31, 2017 35.76 36.29 35.76 36.08 3,349 +0.80(+2.28%)
Aug 30, 2017 35.28 35.28 35.28 35.28 1,028 -0.31(-0.86%)
Aug 29, 2017 35.23 35.59 35.23 35.59 604 +0.07(+0.21%)
Aug 28, 2017 35.57 35.58 35.51 35.51 3,082 -0.02(-0.05%)
Aug 25, 2017 35.47 35.56 35.47 35.53 3,718 +0.29(+0.82%)
Aug 24, 2017 35.23 35.32 35.23 35.24 1,104 -0.11(-0.32%)
Aug 23, 2017 35.37 35.37 35.35 35.35 841 +0.05(+0.15%)
Aug 22, 2017 35.29 35.34 35.29 35.30 1,682 +0.19(+0.53%)
Aug 21, 2017 34.97 35.12 34.97 35.12 2,731 +0.37(+1.05%)
Aug 18, 2017 34.74 34.78 34.74 34.75 876 +0.38(+1.11%)
Aug 17, 2017 34.78 35.02 34.37 34.37 2,916 -0.33(-0.95%)
Aug 15, 2017 34.70 34.70 34.70 0 -0.05(-0.15%)
Aug 14, 2017 34.77 34.77 33.57 34.75 880 +0.41(+1.19%)
Aug 11, 2017 34.44 34.44 34.34 34.34 1,231 -0.37(-1.05%)
Aug 10, 2017 35.00 35.00 34.71 34.71 5,100 -0.93(-2.62%)
Aug 09, 2017 35.45 35.64 35.36 35.64 5,605 +0.10(+0.27%)
Aug 08, 2017 35.59 35.73 35.54 35.54 4,868 +0.30(+0.85%)
Aug 07, 2017 35.23 35.32 35.23 35.24 2,222 +0.08(+0.23%)
Aug 04, 2017 35.24 35.33 35.14 35.16 7,401 -0.18(-0.50%)
Aug 03, 2017 35.06 35.34 35.06 35.34 11,187 +0.16(+0.45%)
Aug 02, 2017 35.38 35.38 35.17 35.18 4,503 -0.11(-0.32%)
Aug 01, 2017 35.30 35.30 35.30 35.30 412 +0.22(+0.62%)
Jul 28, 2017 35.08 277 +0.00(+0.00%)
Jul 27, 2017 35.29 35.29 34.99 35.08 5,645 -0.25(-0.72%)
Jul 26, 2017 35.10 35.34 35.10 35.33 7,940 -0.01(-0.02%)
Jul 25, 2017 35.21 35.35 35.21 35.34 2,629 +0.00(+0.00%)
Jul 24, 2017 35.59 35.59 35.34 35.34 1,935 +0.03(+0.08%)
Jul 21, 2017 35.38 35.38 35.31 35.31 1,747 -0.12(-0.34%)
Jul 20, 2017 35.45 35.45 35.43 35.43 2,635 -0.08(-0.23%)
Jul 19, 2017 35.31 35.59 35.25 35.51 17,085 +0.72(+2.06%)
Jul 18, 2017 34.78 34.79 34.74 34.79 3,615 +0.08(+0.22%)
Jul 17, 2017 34.71 34.72 34.62 34.72 1,548 -0.24(-0.69%)
Jul 14, 2017 34.88 34.96 34.80 34.96 3,601 +0.28(+0.82%)
Jul 12, 2017 34.68 12 +0.50(+1.47%)
Jul 11, 2017 34.26 34.32 34.12 34.17 2,961 +0.03(+0.10%)
Jul 10, 2017 34.06 34.14 34.05 34.14 4,160 +0.18(+0.53%)
Jul 07, 2017 33.94 33.96 33.94 33.96 655 +0.22(+0.65%)
Jul 06, 2017 34.12 34.12 33.74 33.74 2,180 -0.39(-1.15%)
Jul 05, 2017 33.88 34.14 33.88 34.13 2,282 +0.00(+0.00%)
Jul 03, 2017 34.08 34.17 34.08 34.13 2,650 +0.37(+1.09%)
Jun 30, 2017 33.74 33.76 33.74 33.76 270 +0.45(+1.36%)
Jun 29, 2017 33.61 33.63 33.31 33.31 5,026 -0.41(-1.22%)
Jun 28, 2017 33.68 33.83 33.68 33.72 962 -0.18(-0.52%)
Jun 27, 2017 33.87 33.90 33.87 33.90 959 +0.14(+0.40%)
Jun 26, 2017 34.04 34.04 33.76 33.76 910 -0.26(-0.76%)
Jun 23, 2017 33.87 34.02 33.87 34.02 995 +0.17(+0.50%)
Jun 22, 2017 34.28 34.28 33.80 33.85 1,863 +0.04(+0.12%)
Jun 21, 2017 33.97 33.97 33.72 33.81 5,349 +0.31(+0.92%)
Jun 20, 2017 33.62 33.65 33.50 33.50 1,541 -0.20(-0.61%)
Jun 19, 2017 33.57 33.70 33.51 33.70 2,745 +0.43(+1.30%)
Jun 16, 2017 33.26 33.27 33.22 33.27 754 -0.00(-0.00%)
Jun 15, 2017 33.27 33.29 33.27 33.27 1,472 -0.16(-0.48%)
Jun 14, 2017 33.43 33.43 33.43 33.43 416 +0.10(+0.31%)
Jun 12, 2017 33.33 29 -0.12(-0.36%)
Jun 09, 2017 33.77 34.41 33.45 33.45 3,324 -0.35(-1.04%)
Jun 08, 2017 33.70 33.80 33.70 33.80 2,542 +0.37(+1.12%)
Jun 07, 2017 33.52 33.60 33.43 33.43 6,736 +0.13(+0.40%)
Jun 06, 2017 33.26 33.31 33.25 33.29 2,572 -0.07(-0.20%)
Jun 05, 2017 33.36 33.36 33.36 33.36 220 +0.16(+0.49%)
Jun 02, 2017 33.16 33.29 33.16 33.20 2,556 +0.06(+0.18%)
Jun 01, 2017 33.53 33.53 32.82 33.14 3,046 +0.01(+0.02%)
May 31, 2017 33.13 33.13 33.10 33.13 2,974 +0.03(+0.09%)
May 30, 2017 33.00 33.10 33.00 33.10 4,826 +0.10(+0.31%)
May 26, 2017 33.00 33.00 33.00 33.00 710 -0.07(-0.21%)
May 24, 2017 33.07 137 -0.23(-0.70%)
May 23, 2017 33.23 33.30 33.23 33.30 1,813 +0.06(+0.18%)
May 19, 2017 33.24 92 +0.48(+1.47%)
May 18, 2017 32.76 32.76 32.76 32.76 710 -0.59(-1.77%)
May 17, 2017 33.35 33.48 33.33 33.35 7,927 +0.55(+1.68%)
May 16, 2017 32.52 32.80 32.52 32.80 1,075 -0.04(-0.13%)
May 15, 2017 32.89 33.37 32.85 32.85 4,091 -0.66(-1.98%)
May 12, 2017 33.21 33.51 32.99 33.51 1,942 +0.56(+1.71%)
May 10, 2017 32.95 14 +0.18(+0.53%)
May 09, 2017 32.77 32.77 32.77 32.77 857 +0.27(+0.84%)
May 08, 2017 32.69 32.69 32.49 32.50 26,608 -0.17(-0.52%)
May 05, 2017 32.67 32.67 32.67 32.67 778 -0.07(-0.20%)
May 04, 2017 32.92 32.92 32.74 32.74 5,990 -0.54(-1.63%)
May 03, 2017 33.28 33.28 33.28 33.28 221 -0.07(-0.22%)
May 02, 2017 33.29 33.35 33.29 33.35 1,163 +0.17(+0.51%)
May 01, 2017 33.07 33.24 33.07 33.18 1,118 -0.02(-0.07%)
Apr 28, 2017 33.21 33.21 33.21 33.21 190 +0.13(+0.40%)
Apr 27, 2017 33.28 33.62 33.06 33.07 5,401 -0.72(-2.13%)
Apr 26, 2017 33.79 33.79 33.79 33.79 575 +0.14(+0.40%)
Apr 25, 2017 33.21 33.66 33.21 33.66 1,093 +0.51(+1.54%)
Apr 24, 2017 33.21 33.21 33.15 33.15 559 -0.11(-0.33%)
Apr 21, 2017 32.86 33.26 32.86 33.26 2,070 +0.01(+0.02%)
Apr 20, 2017 33.00 33.25 33.00 33.25 2,623 +0.32(+0.98%)
Apr 19, 2017 33.08 33.15 32.93 32.93 3,521 -0.10(-0.29%)
Apr 18, 2017 33.18 33.50 32.99 33.02 4,072 -0.52(-1.55%)
Apr 17, 2017 33.45 33.95 33.42 33.54 7,967 +0.04(+0.11%)
Apr 13, 2017 33.57 34.28 33.50 33.51 12,724 +0.03(+0.09%)
Apr 12, 2017 33.50 33.61 33.47 33.48 13,980 -0.08(-0.25%)
Apr 11, 2017 33.61 34.02 33.32 33.56 6,650 -0.14(-0.41%)
Apr 10, 2017 33.68 33.79 33.68 33.70 2,103 -0.10(-0.30%)
Apr 07, 2017 34.04 34.04 33.79 33.80 1,388 -0.02(-0.07%)
Apr 06, 2017 34.48 34.48 33.79 33.82 7,033 -0.01(-0.02%)
Apr 05, 2017 33.70 33.94 33.70 33.83 3,039 +0.09(+0.26%)
Apr 04, 2017 33.68 33.74 33.49 33.74 9,096 +0.17(+0.50%)
Apr 03, 2017 33.43 33.64 33.43 33.57 10,653 +0.28(+0.83%)
Mar 30, 2017 33.30 167 -0.30(-0.89%)
Mar 29, 2017 33.39 33.60 33.39 33.60 2,229 -0.10(-0.28%)
Mar 28, 2017 33.72 33.72 33.66 33.69 8,101 +0.23(+0.68%)
Mar 27, 2017 34.23 34.23 32.73 33.46 13,946 -0.68(-1.98%)
Mar 24, 2017 33.90 34.16 33.71 34.14 19,893 +0.07(+0.21%)
Mar 23, 2017 33.70 34.13 33.70 34.07 16,101 +0.19(+0.56%)
Mar 22, 2017 33.60 34.00 33.60 33.87 12,171 +0.40(+1.21%)
Mar 21, 2017 34.49 34.49 33.47 33.47 54,094 -0.83(-2.42%)
Mar 20, 2017 33.90 34.33 33.81 34.30 16,027 +0.26(+0.78%)
Mar 17, 2017 34.00 34.04 34.00 34.04 564 -0.12(-0.37%)
Mar 16, 2017 33.83 35.19 33.33 34.16 71,040 +0.51(+1.53%)
Mar 15, 2017 33.24 33.72 33.24 33.65 45,503 +0.49(+1.46%)
Mar 14, 2017 33.43 33.45 33.10 33.16 29,973 -0.08(-0.24%)
Mar 13, 2017 33.10 33.24 33.10 33.24 1,031 +0.45(+1.37%)
Mar 10, 2017 32.80 32.80 32.80 32.80 323 -0.07(-0.20%)
Mar 08, 2017 32.86 123 +0.13(+0.40%)
Mar 07, 2017 32.32 33.04 32.32 32.73 17,310 +0.03(+0.09%)
Mar 06, 2017 32.62 32.70 32.62 32.70 1,853 +0.11(+0.34%)
Mar 03, 2017 32.54 32.88 32.47 32.59 2,949 -0.37(-1.13%)
Mar 02, 2017 32.47 32.96 32.44 32.96 3,068 +0.08(+0.24%)
Mar 01, 2017 32.88 32.97 32.55 32.88 16,398 +0.12(+0.36%)
Feb 28, 2017 33.59 33.59 32.52 32.77 27,347 +0.04(+0.13%)
Feb 27, 2017 32.99 32.99 32.69 32.72 2,731 +0.08(+0.25%)
Feb 24, 2017 32.63 32.67 32.55 32.64 2,312 -0.28(-0.84%)
Feb 23, 2017 33.05 33.59 32.92 32.92 1,675 +0.17(+0.53%)
Feb 22, 2017 32.80 32.84 32.66 32.74 5,733 +1.15(+3.63%)
Feb 21, 2017 31.60 31.60 31.60 31.60 473 -0.74(-2.30%)
Feb 17, 2017 32.34 32.34 32.34 0 -0.45(-1.38%)
Feb 16, 2017 32.82 32.91 32.75 32.80 2,322 +0.10(+0.31%)
Feb 15, 2017 32.69 32.69 32.69 32.69 540 -0.10(-0.31%)
Feb 14, 2017 32.82 32.82 32.77 32.79 2,563 -0.10(-0.30%)
Feb 13, 2017 32.77 32.89 32.66 32.89 2,240 +0.15(+0.45%)
Feb 10, 2017 32.33 32.74 32.33 32.74 5,884 +0.46(+1.41%)
Feb 09, 2017 32.38 32.40 32.29 32.29 2,244 -0.02(-0.07%)
Feb 08, 2017 32.01 32.31 32.01 32.31 1,576 +0.44(+1.38%)
Feb 07, 2017 31.87 31.87 31.87 31.87 144 -0.04(-0.14%)
Feb 06, 2017 31.85 31.97 31.58 31.91 3,330 +0.07(+0.21%)
Feb 03, 2017 31.74 31.86 31.61 31.85 6,788 +0.26(+0.81%)
Feb 02, 2017 31.21 31.59 31.21 31.59 3,394 +0.05(+0.15%)
Feb 01, 2017 31.77 31.77 31.54 31.54 1,102 +0.05(+0.16%)
Jan 31, 2017 31.46 31.73 31.46 31.49 1,617 -0.05(-0.16%)
Jan 30, 2017 31.59 31.59 31.55 31.55 1,210 -0.10(-0.33%)
Jan 27, 2017 31.97 31.97 31.63 31.65 807 -0.09(-0.28%)
Jan 26, 2017 32.71 32.71 31.71 31.74 4,757 +0.13(+0.42%)
Jan 25, 2017 31.41 31.60 31.40 31.60 1,543 +0.09(+0.28%)
Jan 24, 2017 31.31 31.80 31.31 31.52 6,510 +0.01(+0.02%)
Jan 23, 2017 31.30 31.74 30.95 31.51 12,144 +0.66(+2.14%)
Jan 20, 2017 32.27 32.32 30.85 30.85 10,376 -0.19(-0.62%)
Jan 19, 2017 31.00 31.04 30.70 31.04 2,799 -0.27(-0.87%)
Jan 18, 2017 31.13 31.42 31.02 31.31 3,976 +0.22(+0.71%)
Jan 17, 2017 31.21 31.33 31.05 31.09 9,737 -0.07(-0.21%)
Jan 13, 2017 31.16 31.16 31.16 0 -0.01(-0.05%)
Jan 12, 2017 31.02 31.17 30.99 31.17 5,609 +0.17(+0.54%)
Jan 11, 2017 31.05 31.55 31.00 31.00 1,540 -0.20(-0.65%)
Jan 10, 2017 30.91 31.21 30.91 31.21 1,498 +0.67(+2.21%)
Jan 09, 2017 30.55 30.83 30.50 30.53 7,604 -0.21(-0.67%)
Jan 06, 2017 30.76 30.76 30.41 30.74 2,666 -0.09(-0.28%)
Jan 05, 2017 30.83 30.83 30.77 30.83 1,015 +0.17(+0.56%)
Jan 04, 2017 30.65 30.65 30.65 30.65 638 +0.31(+1.03%)
Jan 03, 2017 30.15 30.63 30.15 30.34 1,999 +0.22(+0.73%)
Dec 30, 2016 30.12 30.12 30.12 0 +0.11(+0.37%)
Dec 29, 2016 29.63 30.34 29.63 30.01 2,970 +0.21(+0.71%)
Dec 28, 2016 30.07 30.07 29.80 29.80 6,396 -0.12(-0.39%)
Dec 27, 2016 29.63 30.05 29.37 29.92 12,058 +0.27(+0.92%)
Dec 23, 2016 29.64 29.64 29.64 0 -0.21(-0.71%)
Dec 22, 2016 29.61 29.86 29.61 29.86 10,526 +0.07(+0.25%)
Dec 21, 2016 30.12 30.12 29.63 29.78 10,019 -0.06(-0.21%)
Dec 20, 2016 29.74 29.96 29.74 29.84 6,362 -0.00(-0.00%)
Dec 19, 2016 30.01 30.04 29.85 29.85 1,279 -0.40(-1.31%)
Dec 16, 2016 30.30 30.36 30.24 30.24 10,918 -0.06(-0.21%)
Dec 15, 2016 30.11 30.37 30.11 30.31 5,431 -0.08(-0.25%)
Dec 14, 2016 30.51 30.64 29.99 30.38 7,913 -0.36(-1.17%)
Dec 13, 2016 30.89 30.90 30.74 30.74 20,215 +0.19(+0.63%)
Dec 12, 2016 30.90 30.90 30.55 30.55 8,917 -0.75(-2.41%)
Dec 09, 2016 31.12 31.72 31.12 31.30 1,984 -0.22(-0.70%)
Dec 08, 2016 31.52 31.52 31.52 31.52 353 -0.21(-0.68%)
Dec 07, 2016 31.52 31.76 31.36 31.74 7,780 +0.44(+1.40%)
Dec 06, 2016 31.66 31.66 31.30 31.30 798 +0.05(+0.16%)
Dec 02, 2016 31.25 245 +0.14(+0.44%)
Dec 01, 2016 31.38 31.59 31.08 31.11 38,450 -0.41(-1.30%)
Nov 30, 2016 31.35 31.92 31.35 31.52 15,954 -0.03(-0.09%)
Nov 29, 2016 31.46 31.58 31.41 31.55 29,357 +0.09(+0.27%)
Nov 28, 2016 31.50 31.67 31.29 31.46 15,633 +0.11(+0.34%)
Nov 25, 2016 31.49 31.52 31.29 31.36 2,823 -0.01(-0.02%)
Nov 23, 2016 31.36 31.36 31.36 0 -0.09(-0.30%)
Nov 22, 2016 31.31 31.65 31.17 31.46 39,243 +0.36(+1.15%)
Nov 21, 2016 31.19 31.36 31.10 31.10 26,651 +0.07(+0.21%)
Nov 18, 2016 31.14 31.21 30.99 31.03 30,850 -0.07(-0.21%)
Nov 17, 2016 30.81 31.24 30.81 31.10 28,916 -0.01(-0.05%)
Nov 16, 2016 31.10 31.39 30.99 31.11 70,832 -0.08(-0.25%)
Nov 15, 2016 30.81 31.31 30.71 31.19 70,391 +0.21(+0.67%)
Nov 14, 2016 31.43 31.43 30.58 30.98 30,049 -0.37(-1.19%)
Nov 11, 2016 30.88 31.36 30.85 31.36 39,186 +0.47(+1.53%)
Nov 10, 2016 31.31 31.54 30.88 30.88 40,525 -0.00(-0.00%)
Nov 09, 2016 30.93 31.26 30.51 30.88 17,439 -0.42(-1.35%)
Nov 08, 2016 31.50 31.59 30.74 31.31 74,118 -0.21(-0.67%)
Nov 07, 2016 31.14 31.53 30.61 31.52 24,713 +0.82(+2.67%)
Nov 04, 2016 30.80 30.99 30.49 30.70 23,729 -0.22(-0.72%)
Nov 03, 2016 31.39 31.40 30.92 30.92 7,336 -0.13(-0.43%)
Nov 02, 2016 30.93 31.25 30.93 31.05 16,287 -0.25(-0.79%)
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.