Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

26.56 -0.04 (-0.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 25.41 25.47 25.41 25.46 1,793 -0.15(-0.59%)
Nov 29, 2023 25.64 25.70 25.61 25.61 1,038 -0.49(-1.88%)
Nov 28, 2023 26.15 26.15 26.00 26.11 6,430 -0.12(-0.47%)
Nov 27, 2023 26.27 26.28 26.19 26.23 5,719 -0.31(-1.15%)
Nov 24, 2023 26.55 26.59 26.54 26.54 2,761 +0.46(+1.78%)
Nov 22, 2023 26.14 26.14 26.07 26.07 2,035 -0.04(-0.16%)
Nov 21, 2023 26.36 26.36 26.11 26.11 1,076 -0.40(-1.52%)
Nov 20, 2023 26.19 26.55 26.19 26.52 25,143 +0.58(+2.23%)
Nov 17, 2023 25.86 26.05 25.86 25.94 7,821 +0.23(+0.88%)
Nov 16, 2023 25.80 25.80 25.58 25.71 3,901 -0.74(-2.81%)
Nov 15, 2023 26.33 26.49 26.33 26.46 2,134 +0.13(+0.51%)
Nov 14, 2023 26.09 26.35 26.09 26.32 13,848 +0.45(+1.74%)
Nov 13, 2023 25.76 26.00 25.72 25.87 2,476 +0.26(+1.00%)
Nov 10, 2023 25.49 25.64 25.38 25.62 12,272 +0.09(+0.36%)
Nov 09, 2023 25.76 25.87 25.52 25.52 2,673 -0.62(-2.35%)
Nov 08, 2023 26.20 26.25 26.13 26.14 4,325 -0.10(-0.38%)
Nov 07, 2023 26.19 26.24 26.19 26.24 2,392 -0.08(-0.30%)
Nov 06, 2023 26.37 26.47 26.24 26.32 16,086 +0.44(+1.69%)
Nov 03, 2023 25.71 25.88 25.71 25.88 3,613 +0.47(+1.86%)
Nov 02, 2023 25.35 25.41 25.32 25.41 4,391 +0.23(+0.90%)
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.