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 (%)
Dec 31, 2020 42.47 42.47 42.47 26,821 +0.26(+0.61%)
Dec 30, 2020 41.91 42.34 41.91 42.21 26,821 +0.41(+0.98%)
Dec 29, 2020 41.75 41.97 41.65 41.80 28,510 +0.33(+0.79%)
Dec 28, 2020 41.49 41.81 41.48 41.48 61,765 +0.13(+0.31%)
Dec 24, 2020 41.45 41.49 41.33 41.35 4,166 -0.03(-0.06%)
Dec 23, 2020 41.49 41.94 41.37 41.37 6,184 +0.12(+0.29%)
Dec 22, 2020 41.06 41.45 41.06 41.25 2,866 -0.47(-1.12%)
Dec 21, 2020 41.45 41.89 41.45 41.72 6,746 -0.07(-0.17%)
Dec 18, 2020 41.57 42.09 41.50 41.79 51,497 +0.64(+1.55%)
Dec 17, 2020 41.18 41.37 41.15 41.15 9,223 +0.24(+0.59%)
Dec 16, 2020 40.92 41.05 40.74 40.91 4,125 +0.29(+0.71%)
Dec 15, 2020 40.45 40.91 40.35 40.62 6,554 +0.26(+0.65%)
Dec 14, 2020 40.29 40.59 40.15 40.35 9,087 +0.38(+0.94%)
Dec 11, 2020 40.01 40.23 39.98 39.98 16,140 -0.31(-0.76%)
Dec 10, 2020 39.75 40.33 39.75 40.29 27,300 +0.94(+2.40%)
Dec 09, 2020 40.01 40.04 38.99 39.34 14,686 -1.05(-2.60%)
Dec 08, 2020 40.24 40.53 40.14 40.39 18,646 -0.27(-0.66%)
Dec 07, 2020 40.34 40.71 40.34 40.66 6,984 +0.21(+0.51%)
Dec 04, 2020 40.48 40.78 40.45 40.45 9,138 +0.19(+0.46%)
Dec 03, 2020 40.28 40.43 40.27 40.27 1,027 +0.11(+0.27%)
Dec 02, 2020 40.20 40.51 40.16 40.16 4,805 -0.49(-1.20%)
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.