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%)
Feb 01, 2017 31.80 31.80 31.57 31.58 1,101 +0.05(+0.16%)
Jan 31, 2017 31.49 31.76 31.49 31.53 1,615 -0.05(-0.16%)
Jan 30, 2017 31.62 31.62 31.58 31.58 1,208 -0.10(-0.33%)
Jan 27, 2017 32.00 32.00 31.66 31.68 806 -0.09(-0.28%)
Jan 26, 2017 32.74 32.74 31.74 31.77 4,752 +0.13(+0.42%)
Jan 25, 2017 31.44 31.64 31.43 31.64 1,542 +0.09(+0.28%)
Jan 24, 2017 31.34 31.83 31.34 31.55 6,504 +0.01(+0.02%)
Jan 23, 2017 31.33 31.78 30.98 31.54 12,132 +0.66(+2.14%)
Jan 20, 2017 32.30 32.36 30.88 30.88 10,365 -0.19(-0.62%)
Jan 19, 2017 31.03 31.07 30.73 31.07 2,797 -0.27(-0.87%)
Jan 18, 2017 31.16 31.45 31.05 31.34 3,972 +0.22(+0.71%)
Jan 17, 2017 31.24 31.36 31.09 31.12 9,728 -0.07(-0.21%)
Jan 13, 2017 31.19 31.19 31.19 0 -0.01(-0.05%)
Jan 12, 2017 31.06 31.20 31.02 31.20 5,603 +0.17(+0.54%)
Jan 11, 2017 31.08 31.59 31.03 31.03 1,539 -0.20(-0.65%)
Jan 10, 2017 30.94 31.24 30.94 31.24 1,497 +0.67(+2.21%)
Jan 09, 2017 30.58 30.86 30.53 30.56 7,597 -0.21(-0.67%)
Jan 06, 2017 30.79 30.79 30.45 30.77 2,663 -0.09(-0.28%)
Jan 05, 2017 30.86 30.86 30.81 30.86 1,014 +0.17(+0.56%)
Jan 04, 2017 30.69 30.69 30.69 30.69 637 +0.31(+1.03%)
Jan 03, 2017 30.18 30.66 30.18 30.37 1,997 +0.22(+0.73%)
Dec 30, 2016 30.15 30.15 30.15 0 +0.11(+0.37%)
Dec 29, 2016 29.66 30.37 29.66 30.04 2,967 +0.21(+0.72%)
Dec 28, 2016 30.10 30.10 29.83 29.83 6,389 -0.12(-0.39%)
Dec 27, 2016 29.66 30.08 29.40 29.95 12,046 +0.27(+0.92%)
Dec 23, 2016 29.67 29.67 29.67 0 -0.21(-0.71%)
Dec 22, 2016 29.64 29.89 29.64 29.89 10,515 +0.07(+0.25%)
Dec 21, 2016 30.15 30.15 29.66 29.81 10,009 -0.06(-0.21%)
Dec 20, 2016 29.77 29.99 29.77 29.87 6,355 -0.00(-0.00%)
Dec 19, 2016 30.04 30.07 29.88 29.88 1,278 -0.40(-1.31%)
Dec 16, 2016 30.33 30.39 30.27 30.27 10,907 -0.06(-0.21%)
Dec 15, 2016 30.14 30.40 30.14 30.34 5,425 -0.08(-0.25%)
Dec 14, 2016 30.54 30.67 30.02 30.41 7,906 -0.36(-1.17%)
Dec 13, 2016 30.92 30.93 30.77 30.77 20,195 +0.19(+0.63%)
Dec 12, 2016 30.93 30.93 30.58 30.58 8,908 -0.75(-2.41%)
Dec 09, 2016 31.15 31.75 31.15 31.33 1,982 -0.22(-0.70%)
Dec 08, 2016 31.55 31.55 31.55 31.55 352 -0.22(-0.68%)
Dec 07, 2016 31.55 31.79 31.40 31.77 7,772 +0.44(+1.40%)
Dec 06, 2016 31.69 31.69 31.33 31.33 797 +0.05(+0.16%)
Dec 02, 2016 31.28 245 +0.14(+0.44%)
Dec 01, 2016 31.41 31.62 31.11 31.15 38,412 -0.41(-1.30%)
Nov 30, 2016 31.38 31.95 31.38 31.55 15,938 -0.03(-0.09%)
Nov 29, 2016 31.50 31.61 31.44 31.58 29,328 +0.09(+0.27%)
Nov 28, 2016 31.53 31.70 31.32 31.50 15,618 +0.11(+0.34%)
Nov 25, 2016 31.52 31.55 31.32 31.39 2,820 -0.01(-0.02%)
Nov 23, 2016 31.40 31.40 31.40 0 -0.09(-0.30%)
Nov 22, 2016 31.34 31.68 31.20 31.49 39,204 +0.36(+1.15%)
Nov 21, 2016 31.22 31.39 31.13 31.13 26,624 +0.07(+0.21%)
Nov 18, 2016 31.17 31.24 31.02 31.06 30,819 -0.07(-0.21%)
Nov 17, 2016 30.84 31.27 30.84 31.13 28,887 -0.01(-0.05%)
Nov 16, 2016 31.13 31.42 31.02 31.15 70,761 -0.08(-0.25%)
Nov 15, 2016 30.84 31.35 30.74 31.22 70,320 +0.21(+0.67%)
Nov 14, 2016 31.46 31.46 30.61 31.02 30,019 -0.37(-1.19%)
Nov 11, 2016 30.91 31.39 30.88 31.39 39,146 +0.47(+1.53%)
Nov 10, 2016 31.35 31.57 30.92 30.92 40,485 +0.00(+0.00%)
Nov 09, 2016 30.96 31.30 30.54 30.92 17,422 -0.42(-1.35%)
Nov 08, 2016 31.53 31.63 30.77 31.34 74,044 -0.21(-0.67%)
Nov 07, 2016 31.17 31.56 30.64 31.55 24,688 +0.82(+2.67%)
Nov 04, 2016 30.83 31.02 30.52 30.73 23,705 -0.22(-0.72%)
Nov 03, 2016 31.42 31.43 30.95 30.95 7,328 -0.13(-0.43%)
Nov 02, 2016 30.97 31.28 30.97 31.08 16,270 -0.25(-0.79%)
Nov 01, 2016 31.65 31.89 31.26 31.33 61,502 -0.02(-0.07%)
Oct 31, 2016 31.40 31.60 31.18 31.35 36,544 -0.53(-1.65%)
Oct 28, 2016 31.92 31.92 31.56 31.88 8,486 +0.12(+0.39%)
Oct 27, 2016 31.75 32.01 31.75 31.75 11,863 -0.25(-0.78%)
Oct 26, 2016 32.00 32.17 31.95 32.01 29,234 +0.11(+0.34%)
Oct 25, 2016 32.24 32.35 31.90 31.90 33,432 -0.39(-1.22%)
Oct 24, 2016 32.13 32.39 31.94 32.29 18,537 +0.11(+0.36%)
Oct 21, 2016 31.88 32.18 31.86 32.18 158,402 +0.25(+0.79%)
Oct 20, 2016 31.95 32.15 31.91 31.93 32,043 -0.14(-0.43%)
Oct 19, 2016 31.99 32.09 31.78 32.07 89,358 +0.04(+0.12%)
Oct 18, 2016 31.90 32.08 31.88 32.03 33,212 +0.37(+1.18%)
Oct 17, 2016 31.75 31.91 31.57 31.65 55,269 -0.14(-0.45%)
Oct 14, 2016 31.88 32.18 31.80 31.80 30,617 -0.11(-0.36%)
Oct 13, 2016 31.85 31.96 31.67 31.91 163,176 -0.48(-1.48%)
Oct 12, 2016 32.17 32.39 32.15 32.39 48,934 +0.14(+0.45%)
Oct 11, 2016 32.24 32.31 31.97 32.25 13,057 -0.54(-1.64%)
Oct 10, 2016 32.36 32.80 32.30 32.79 18,763 +0.31(+0.95%)
Oct 07, 2016 32.27 32.54 32.27 32.48 59,807 -0.12(-0.37%)
Oct 06, 2016 32.53 32.76 32.35 32.60 33,506 +0.11(+0.33%)
Oct 05, 2016 32.41 32.74 32.28 32.49 23,786 +0.30(+0.94%)
Oct 04, 2016 32.31 32.39 32.12 32.19 29,955 -0.07(-0.22%)
Oct 03, 2016 32.03 32.31 31.91 32.26 19,464 +0.04(+0.13%)
Sep 30, 2016 32.19 32.31 32.13 32.22 4,766 +0.06(+0.20%)
Sep 29, 2016 32.10 32.34 32.05 32.16 40,506 +0.02(+0.07%)
Sep 28, 2016 31.92 32.15 31.88 32.13 7,505 +0.36(+1.13%)
Sep 27, 2016 32.03 32.63 31.78 31.78 37,740 +0.09(+0.27%)
Sep 26, 2016 32.15 32.15 31.68 31.69 87,971 -1.09(-3.33%)
Sep 23, 2016 32.40 32.78 32.26 32.78 18,631 +0.30(+0.93%)
Sep 22, 2016 32.57 32.84 31.37 32.48 49,424 -0.27(-0.81%)
Sep 21, 2016 32.26 32.74 32.10 32.74 56,011 +0.52(+1.62%)
Sep 20, 2016 32.13 32.46 31.99 32.22 19,195 +0.02(+0.06%)
Sep 19, 2016 32.64 32.74 32.12 32.20 25,258 +0.18(+0.55%)
Sep 16, 2016 32.03 32.06 31.99 32.03 5,113 -0.07(-0.22%)
Sep 15, 2016 32.29 32.29 30.23 32.10 14,812 +0.51(+1.61%)
Sep 14, 2016 31.57 32.21 31.56 31.59 27,395 +0.32(+1.01%)
Sep 13, 2016 31.10 31.64 30.67 31.27 4,540 -0.29(-0.93%)
Sep 12, 2016 31.68 31.92 31.49 31.57 22,160 -0.37(-1.15%)
Sep 09, 2016 32.28 32.34 31.93 31.93 5,354 -0.58(-1.79%)
Sep 08, 2016 32.67 32.67 32.49 32.52 3,627 +0.29(+0.91%)
Sep 07, 2016 31.98 32.46 31.98 32.22 13,870 -0.08(-0.24%)
Sep 06, 2016 32.13 33.07 32.13 32.30 18,074 +0.42(+1.31%)
Sep 02, 2016 31.49 31.88 31.88 31.88 13,244 +0.60(+1.93%)
Sep 01, 2016 31.24 31.35 31.16 31.28 18,994 +0.34(+1.09%)
Aug 31, 2016 31.24 31.24 30.94 30.94 15,194 -0.43(-1.37%)
Aug 30, 2016 31.27 31.37 31.21 31.37 19,360 +0.22(+0.71%)
Aug 29, 2016 31.06 31.26 30.95 31.15 52,512 +0.22(+0.72%)
Aug 26, 2016 30.95 31.26 30.82 30.93 40,545 +0.11(+0.37%)
Aug 25, 2016 30.81 30.92 30.71 30.82 46,097 +0.07(+0.23%)
Aug 24, 2016 30.89 31.42 30.74 30.74 40,496 -0.04(-0.14%)
Aug 23, 2016 31.13 31.32 30.79 30.79 46,606 -0.24(-0.76%)
Aug 22, 2016 31.04 31.04 30.76 31.02 24,298 -0.10(-0.33%)
Aug 19, 2016 30.93 31.16 30.93 31.13 31,597 -0.08(-0.25%)
Aug 18, 2016 31.13 31.21 30.93 31.21 7,974 +0.39(+1.27%)
Aug 17, 2016 31.06 31.09 30.76 30.82 9,404 -0.24(-0.76%)
Aug 16, 2016 31.07 31.22 30.92 31.05 20,224 +0.28(+0.91%)
Aug 15, 2016 30.57 30.79 30.57 30.77 3,522 +0.54(+1.79%)
Aug 12, 2016 30.11 30.55 30.11 30.23 14,452 -0.00(-0.01%)
Aug 11, 2016 30.11 30.27 29.89 30.23 14,671 +0.23(+0.76%)
Aug 10, 2016 29.72 30.00 29.72 30.00 683 +0.22(+0.74%)
Aug 09, 2016 30.08 30.15 29.78 29.78 4,878 +0.35(+1.20%)
Aug 08, 2016 29.55 29.85 29.43 29.43 7,741 -0.20(-0.68%)
Aug 05, 2016 29.19 29.72 28.56 29.63 3,040 +0.39(+1.32%)
Aug 04, 2016 28.76 29.37 28.76 29.24 7,748 +0.08(+0.28%)
Aug 03, 2016 29.01 29.16 29.01 29.16 4,429 +0.35(+1.21%)
Aug 02, 2016 28.81 28.81 28.81 28.81 968 -0.25(-0.88%)
Aug 01, 2016 29.06 29.30 29.01 29.07 2,931 +0.11(+0.38%)
Jul 29, 2016 28.85 29.19 28.85 28.96 1,486 -0.37(-1.25%)
Jul 28, 2016 29.48 29.48 29.09 29.32 9,636 -0.18(-0.61%)
Jul 27, 2016 29.60 29.60 29.50 29.50 4,688 -0.22(-0.75%)
Jul 26, 2016 29.33 29.72 29.33 29.72 4,787 +0.37(+1.25%)
Jul 25, 2016 29.48 29.65 29.23 29.36 6,615 -0.19(-0.63%)
Jul 22, 2016 29.51 29.67 29.19 29.55 7,597 +0.09(+0.29%)
Jul 21, 2016 29.52 29.63 29.24 29.46 8,847 -0.04(-0.13%)
Jul 20, 2016 29.50 29.50 29.50 29.50 225 +0.28(+0.95%)
Jul 19, 2016 29.16 29.39 29.14 29.22 5,457 -0.17(-0.59%)
Jul 18, 2016 29.23 29.46 29.21 29.39 4,908 +0.15(+0.51%)
Jul 15, 2016 29.35 29.35 29.24 29.24 2,743 +0.03(+0.10%)
Jul 13, 2016 30.35 30.35 28.99 29.22 190 -0.12(-0.42%)
Jul 12, 2016 29.29 29.34 28.91 29.34 3,135 +0.22(+0.74%)
Jul 11, 2016 29.12 29.12 29.12 29.12 787 +0.65(+2.27%)
Jul 07, 2016 28.54 28.60 28.48 28.48 58 -0.24(-0.82%)
Jul 06, 2016 28.69 28.71 28.32 28.71 989 +0.55(+1.94%)
Jun 30, 2016 28.17 28.17 28.17 28.17 271 -1.42(-4.80%)
Jun 29, 2016 29.59 29.59 29.59 29.59 448 +1.86(+6.73%)
Jun 27, 2016 28.20 28.59 27.72 27.72 253 -0.35(-1.25%)
Jun 24, 2016 28.05 28.62 28.05 28.08 2,969 -0.85(-2.94%)
Jun 23, 2016 28.92 28.93 28.92 28.93 1,401 +0.77(+2.74%)
Jun 22, 2016 28.15 28.15 28.15 28.15 211 -0.08(-0.29%)
Jun 21, 2016 28.42 28.57 28.24 28.24 624 -0.01(-0.05%)
Jun 20, 2016 27.81 28.25 27.81 28.25 924 -0.13(-0.45%)
Jun 16, 2016 28.38 28.38 28.38 28.38 142 -0.11(-0.37%)
Jun 15, 2016 28.80 28.80 28.27 28.48 5,561 +0.47(+1.68%)
Jun 14, 2016 28.09 28.29 28.01 28.01 8,018 -0.19(-0.67%)
Jun 13, 2016 28.05 28.20 28.05 28.20 529 -0.35(-1.24%)
Jun 10, 2016 28.73 28.77 28.48 28.55 4,324 -0.50(-1.72%)
Jun 09, 2016 29.25 29.26 28.04 29.05 9,831 -0.14(-0.48%)
Jun 08, 2016 29.13 29.19 29.12 29.19 448 -0.11(-0.36%)
Jun 07, 2016 29.11 29.30 29.11 29.30 359 +0.20(+0.70%)
Jun 06, 2016 29.05 29.09 28.83 29.09 3,108 +0.30(+1.05%)
Jun 03, 2016 28.78 28.79 28.76 28.79 710 -0.04(-0.12%)
Jun 02, 2016 28.73 28.83 27.81 28.83 2,873 -0.20(-0.68%)
Jun 01, 2016 28.64 29.02 27.81 29.02 769 +0.51(+1.78%)
May 31, 2016 28.52 28.52 28.52 28.52 2,245 +0.36(+1.28%)
May 27, 2016 28.13 28.16 28.16 28.16 2,130 -0.01(-0.03%)
May 25, 2016 28.51 28.51 28.12 28.17 61 -0.02(-0.07%)
May 24, 2016 27.35 28.19 27.35 28.19 1,015 +1.00(+3.68%)
May 23, 2016 27.81 28.17 27.19 27.19 1,516 -0.65(-2.33%)
May 20, 2016 27.83 27.83 27.83 27.83 295 +0.16(+0.59%)
May 19, 2016 27.71 27.76 27.67 27.67 849 -0.16(-0.58%)
May 18, 2016 27.83 27.83 27.83 27.83 596 -0.26(-0.93%)
May 16, 2016 27.93 28.51 27.93 28.10 52 +0.18(+0.65%)
May 13, 2016 27.93 27.93 27.90 27.92 1,582 -0.51(-1.80%)
May 12, 2016 28.34 28.43 28.34 28.43 937 +0.20(+0.72%)
May 11, 2016 28.07 28.40 28.07 28.22 2,351 -0.32(-1.11%)
May 10, 2016 27.11 28.62 27.11 28.54 2,010 +0.83(+3.00%)
May 09, 2016 28.56 28.74 27.71 27.71 1,053 -1.19(-4.12%)
May 06, 2016 29.10 29.10 28.52 28.90 13,513 -0.69(-2.35%)
May 05, 2016 29.06 29.59 29.06 29.59 482 +0.58(+2.01%)
May 04, 2016 28.87 29.11 28.87 29.01 996 +0.07(+0.24%)
May 03, 2016 29.03 29.03 28.94 28.94 761 +0.04(+0.15%)
May 02, 2016 29.22 29.22 29.22 28.90 734 -0.68(-2.29%)
Apr 29, 2016 29.60 29.60 29.57 29.57 1,185 +0.00(+0.00%)
Apr 28, 2016 29.88 29.88 29.57 29.57 369 -0.25(-0.83%)
Apr 27, 2016 29.57 30.34 29.57 29.82 2,684 +0.04(+0.12%)
Apr 26, 2016 29.84 30.46 29.60 29.78 2,398 -0.11(-0.38%)
Apr 25, 2016 29.78 29.90 29.71 29.90 2,713 -0.06(-0.19%)
Apr 22, 2016 29.82 30.13 29.58 29.95 5,190 +0.34(+1.14%)
Apr 21, 2016 29.87 29.87 29.61 29.61 1,384 -0.63(-2.10%)
Apr 20, 2016 29.93 30.25 29.90 30.25 901 +0.46(+1.53%)
Apr 18, 2016 29.79 29.79 29.79 29.79 309 -0.36(-1.19%)
Apr 15, 2016 30.07 30.15 30.07 30.15 1,871 -0.13(-0.42%)
Apr 14, 2016 30.16 30.40 30.15 30.28 2,106 -0.04(-0.12%)
Apr 13, 2016 30.42 30.42 30.31 30.31 1,174 +0.18(+0.58%)
Apr 12, 2016 30.07 30.14 29.57 30.14 1,955 -0.41(-1.34%)
Apr 11, 2016 29.21 30.55 28.14 30.55 2,126 +1.66(+5.76%)
Apr 08, 2016 28.93 29.11 28.88 28.88 4,537 +0.47(+1.65%)
Apr 07, 2016 28.41 28.41 28.41 28.41 996 -0.60(-2.06%)
Apr 06, 2016 28.78 29.07 28.73 29.01 2,069 +0.37(+1.28%)
Apr 05, 2016 29.04 29.06 28.57 28.64 3,912 -0.42(-1.43%)
Apr 04, 2016 28.98 29.24 28.18 29.06 1,073 +0.13(+0.44%)
Apr 01, 2016 28.92 28.93 28.92 28.93 715 -0.32(-1.11%)
Mar 31, 2016 29.26 29.26 29.26 29.26 180 +0.18(+0.61%)
Mar 30, 2016 29.09 29.09 29.08 29.08 347 +0.35(+1.22%)
Mar 29, 2016 28.62 28.77 28.57 28.73 2,060 +0.11(+0.40%)
Mar 28, 2016 28.58 28.62 28.48 28.62 3,219 +0.01(+0.05%)
Mar 24, 2016 28.56 28.60 28.60 28.60 16,048 -0.49(-1.69%)
Mar 23, 2016 29.03 29.09 29.03 29.09 941 +0.03(+0.10%)
Mar 22, 2016 29.92 29.92 29.07 29.07 639 -0.05(-0.19%)
Mar 21, 2016 28.98 29.34 28.98 29.12 2,195 +0.12(+0.43%)
Mar 18, 2016 28.93 29.08 28.93 29.00 2,824 +0.39(+1.35%)
Mar 17, 2016 27.53 28.61 27.13 28.61 7,776 +0.15(+0.54%)
Mar 16, 2016 28.44 29.01 28.44 28.45 2,736 -0.40(-1.38%)
Mar 15, 2016 28.85 28.85 28.85 28.85 271 +0.50(+1.75%)
Mar 11, 2016 27.96 28.36 27.92 28.36 220 +0.19(+0.66%)
Mar 10, 2016 27.99 28.17 27.46 28.17 8,639 +0.11(+0.40%)
Mar 09, 2016 28.08 28.08 27.15 28.06 3,621 -0.25(-0.88%)
Mar 08, 2016 28.56 28.56 27.89 28.31 10,117 -0.34(-1.19%)
Mar 07, 2016 28.60 28.89 28.57 28.65 9,590 -0.61(-2.08%)
Mar 04, 2016 28.38 29.26 28.38 29.26 12,565 +1.07(+3.80%)
Mar 03, 2016 27.86 28.33 27.86 28.19 5,551 +0.33(+1.20%)
Mar 02, 2016 27.78 27.92 27.78 27.85 1,654 +0.02(+0.09%)
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.