Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

22.56 -0.24 (-1.05%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.80 32.83 32.78 32.78 1,605 +0.16(+0.49%)
Jun 29, 2020 32.52 32.62 32.52 32.62 958 +0.04(+0.13%)
Jun 26, 2020 32.72 32.72 32.55 32.58 1,068 +0.01(+0.03%)
Jun 25, 2020 32.31 32.58 32.31 32.57 2,468 +0.14(+0.44%)
Jun 24, 2020 32.57 32.57 32.42 32.42 1,008 -0.38(-1.16%)
Jun 23, 2020 32.70 32.96 32.70 32.80 989 +0.18(+0.54%)
Jun 22, 2020 32.56 32.71 32.45 32.63 1,401 -0.22(-0.67%)
Jun 19, 2020 32.85 33.13 32.51 32.85 27,058 +0.44(+1.36%)
Jun 18, 2020 32.31 32.49 32.31 32.40 2,168 +0.13(+0.39%)
Jun 17, 2020 32.42 32.42 32.18 32.28 1,113 +0.21(+0.67%)
Jun 16, 2020 32.63 32.63 32.06 32.06 979 -0.01(-0.02%)
Jun 15, 2020 31.71 32.07 31.71 32.07 2,817 +0.31(+0.98%)
Jun 12, 2020 32.02 32.02 31.49 31.76 32,538 +0.50(+1.62%)
Jun 11, 2020 31.69 31.72 31.15 31.25 3,669 -1.14(-3.52%)
Jun 10, 2020 32.26 32.39 31.95 32.39 5,547 +0.31(+0.98%)
Jun 09, 2020 32.20 32.20 32.00 32.08 6,961 -0.07(-0.23%)
Jun 08, 2020 32.05 32.15 31.89 32.15 7,645 +0.15(+0.48%)
Jun 05, 2020 31.88 32.11 31.86 32.00 2,048 +0.91(+2.94%)
Jun 04, 2020 31.08 31.27 31.08 31.09 2,080 -0.37(-1.16%)
Jun 03, 2020 31.27 31.53 31.27 31.45 6,914 +0.02(+0.07%)
Jun 02, 2020 30.87 31.44 30.87 31.43 10,637 +0.93(+3.05%)
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.