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 (%)
Apr 29, 2016	30.14	30.14	30.12	30.12	1,164	+0.00(+0.00%)
Apr 28, 2016	30.43	30.43	30.12	30.12	362	-0.25(-0.83%)
Apr 27, 2016	30.12	30.89	30.12	30.37	2,635	+0.04(+0.12%)
Apr 26, 2016	30.39	31.01	30.14	30.33	2,355	-0.11(-0.38%)
Apr 25, 2016	30.33	30.45	30.26	30.45	2,665	-0.06(-0.19%)
Apr 22, 2016	30.37	30.69	30.12	30.50	5,097	+0.35(+1.14%)
Apr 21, 2016	30.42	30.42	30.16	30.16	1,359	-0.65(-2.10%)
Apr 20, 2016	30.47	30.80	30.45	30.80	885	+0.47(+1.53%)
Apr 18, 2016	30.34	30.34	30.34	30.34	304	-0.37(-1.19%)
Apr 15, 2016	30.62	30.70	30.62	30.70	1,838	-0.13(-0.42%)
Apr 14, 2016	30.72	30.96	30.70	30.83	2,068	-0.04(-0.12%)
Apr 13, 2016	30.98	30.98	30.87	30.87	1,153	+0.18(+0.58%)
Apr 12, 2016	30.63	30.69	30.12	30.69	1,920	-0.42(-1.34%)
Apr 11, 2016	29.74	31.11	28.65	31.11	2,087	+1.69(+5.76%)
Apr 08, 2016	29.46	29.64	29.41	29.41	4,455	+0.48(+1.65%)
Apr 07, 2016	28.94	28.94	28.94	28.94	979	-0.61(-2.06%)
Apr 06, 2016	29.31	29.60	29.26	29.54	2,031	+0.37(+1.28%)
Apr 05, 2016	29.57	29.59	29.10	29.17	3,842	-0.42(-1.43%)
Apr 04, 2016	29.51	29.78	28.70	29.59	1,054	+0.13(+0.44%)

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.