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 (%)
May 29, 2015 45.48 46.30 44.70 45.29 47,851 +0.25(+0.55%)
May 28, 2015 45.25 45.36 44.35 45.04 78,578 -1.28(-2.77%)
May 27, 2015 45.89 46.32 45.82 46.32 48,974 +0.37(+0.80%)
May 26, 2015 45.46 48.08 45.46 45.96 66,428 +0.95(+2.11%)
May 22, 2015 44.00 45.01 45.01 45.01 126,368 +1.12(+2.55%)
May 21, 2015 44.26 44.26 43.66 43.89 83,822 -0.61(-1.38%)
May 20, 2015 44.68 44.91 44.27 44.50 77,827 -0.18(-0.40%)
May 19, 2015 44.41 45.02 44.13 44.68 146,669 +0.68(+1.53%)
May 18, 2015 43.49 44.05 43.49 44.00 189,304 +0.50(+1.14%)
May 15, 2015 43.45 44.56 42.74 43.51 36,143 +1.06(+2.49%)
May 14, 2015 42.31 43.32 42.31 42.45 28,687 +0.57(+1.35%)
May 13, 2015 41.64 42.03 41.64 41.88 9,361 +0.26(+0.62%)
May 12, 2015 41.95 41.95 41.45 41.62 20,281 -0.29(-0.68%)
May 11, 2015 41.82 43.47 41.71 41.91 10,250 +0.20(+0.47%)
May 08, 2015 40.16 41.71 40.16 41.71 12,248 +1.92(+4.82%)
May 07, 2015 39.99 40.09 39.67 39.80 15,507 -0.89(-2.20%)
May 06, 2015 40.97 41.00 40.31 40.69 55,386 -0.67(-1.62%)
May 05, 2015 42.58 42.58 41.34 41.36 40,665 -1.66(-3.87%)
May 04, 2015 43.44 43.44 42.04 43.02 37,605 +1.00(+2.37%)
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.