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 33.62 33.62 32.55 32.80 27,320 +0.04(+0.13%)
Feb 27, 2017 33.02 33.02 32.72 32.75 2,729 +0.08(+0.25%)
Feb 24, 2017 32.67 32.70 32.58 32.67 2,310 -0.28(-0.84%)
Feb 23, 2017 33.09 33.62 32.95 32.95 1,673 +0.17(+0.53%)
Feb 22, 2017 32.84 32.87 32.69 32.78 5,727 +1.15(+3.63%)
Feb 21, 2017 31.63 31.63 31.63 31.63 473 -0.74(-2.30%)
Feb 17, 2017 32.37 32.37 32.37 0 -0.45(-1.38%)
Feb 16, 2017 32.86 32.94 32.79 32.83 2,319 +0.10(+0.31%)
Feb 15, 2017 32.72 32.72 32.72 32.72 539 -0.10(-0.31%)
Feb 14, 2017 32.86 32.86 32.80 32.83 2,560 -0.10(-0.30%)
Feb 13, 2017 32.80 32.92 32.69 32.92 2,238 +0.15(+0.45%)
Feb 10, 2017 32.36 32.78 32.36 32.78 5,878 +0.46(+1.41%)
Feb 09, 2017 32.41 32.43 32.32 32.32 2,242 -0.02(-0.07%)
Feb 08, 2017 32.04 32.34 32.04 32.34 1,574 +0.44(+1.38%)
Feb 07, 2017 31.90 31.90 31.90 31.90 144 -0.04(-0.14%)
Feb 06, 2017 31.88 32.00 31.61 31.95 3,327 +0.07(+0.21%)
Feb 03, 2017 31.78 31.89 31.64 31.88 6,781 +0.26(+0.81%)
Feb 02, 2017 31.24 31.62 31.24 31.62 3,391 +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.