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 (%)
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%)
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.