Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.82 -0.38 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	34.81	34.87	34.64	34.75	16,221	+0.42(+1.23%)
Feb 25, 2011	34.15	34.38	34.15	34.33	1,786	+0.16(+0.46%)
Feb 24, 2011	33.98	34.17	33.82	34.17	10,278	-0.41(-1.19%)
Feb 23, 2011	34.69	34.74	34.37	34.58	14,176	-0.08(-0.24%)
Feb 22, 2011	35.19	35.19	34.56	34.66	14,074	-1.16(-3.24%)
Feb 18, 2011	35.88	35.96	35.80	35.82	11,933	-0.28(-0.78%)
Feb 17, 2011	36.18	36.19	35.98	36.11	2,765	-0.16(-0.45%)
Feb 16, 2011	36.03	36.27	36.03	36.27	5,150	+0.20(+0.56%)
Feb 15, 2011	35.98	36.08	35.85	36.07	4,672	+0.13(+0.35%)
Feb 14, 2011	35.75	36.07	35.75	35.94	6,850	+0.11(+0.32%)
Feb 11, 2011	35.32	35.91	35.32	35.82	4,654	-0.03(-0.09%)
Feb 10, 2011	35.38	35.98	35.38	35.86	17,682	-0.07(-0.20%)
Feb 09, 2011	36.17	36.27	35.69	35.93	22,952	-0.75(-2.04%)
Feb 08, 2011	36.67	36.68	36.49	36.68	4,634	-0.03(-0.07%)
Feb 07, 2011	36.67	36.86	36.57	36.71	20,380	+0.34(+0.94%)
Feb 04, 2011	36.29	36.37	36.12	36.37	3,902	+0.01(+0.04%)
Feb 03, 2011	36.35	36.37	36.27	36.35	3,269	-0.09(-0.24%)
Feb 02, 2011	36.51	36.62	36.44	36.44	12,325	+0.08(+0.22%)

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.