Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.67 -0.33 (-1.31%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	21.65	21.87	21.65	21.76	6,286	+0.21(+0.97%)
Dec 29, 2011	21.38	21.73	21.38	21.55	5,638	+0.22(+1.01%)
Dec 28, 2011	21.60	21.60	21.33	21.33	4,530	-0.30(-1.36%)
Dec 27, 2011	21.69	21.73	21.62	21.62	1,678	-0.20(-0.93%)
Dec 23, 2011	21.94	22.01	21.73	21.83	28,894	+0.21(+0.97%)
Dec 21, 2011	21.59	21.62	21.34	21.62	8,866	-0.49(-2.22%)
Dec 20, 2011	22.10	22.11	22.02	22.11	55,632	+0.49(+2.27%)
Dec 19, 2011	22.01	22.01	21.62	21.62	30,206	-0.47(-2.14%)
Dec 16, 2011	22.09	22.31	22.09	22.09	3,199	+0.08(+0.36%)
Dec 15, 2011	22.10	22.10	21.99	22.01	1,792	-0.14(-0.62%)
Dec 14, 2011	22.01	22.16	21.95	22.15	1,543	-0.27(-1.20%)
Dec 13, 2011	22.61	22.65	22.34	22.42	7,403	+0.05(+0.23%)
Dec 12, 2011	22.45	22.45	22.37	22.37	2,471	-0.97(-4.16%)
Dec 09, 2011	23.34	23.34	23.34	23.34	152	+0.53(+2.33%)
Dec 08, 2011	23.13	23.13	22.80	22.80	1,534	-0.55(-2.36%)
Dec 07, 2011	23.25	23.39	23.18	23.36	3,865	-0.29(-1.21%)
Dec 06, 2011	23.59	23.64	23.36	23.64	10,181	-0.24(-1.00%)
Dec 05, 2011	23.97	23.97	23.77	23.88	1,373	-0.12(-0.51%)
Dec 02, 2011	24.04	24.04	24.00	24.00	556	+0.04(+0.18%)

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.