Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

27.68 +0.30 (+1.11%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	36.47	37.06	34.55	36.99	2,418	+0.69(+1.89%)
Apr 28, 2011	36.44	36.44	36.28	36.30	3,479	-0.78(-2.10%)
Apr 27, 2011	36.92	37.08	36.64	37.08	16,016	-0.33(-0.89%)
Apr 26, 2011	37.30	37.51	37.30	37.42	2,731	+0.09(+0.25%)
Apr 25, 2011	37.47	37.49	37.25	37.33	11,777	-0.43(-1.15%)
Apr 21, 2011	37.67	37.76	37.62	37.76	1,939	+0.13(+0.34%)
Apr 20, 2011	37.51	37.73	37.50	37.63	13,626	+0.41(+1.09%)
Apr 19, 2011	37.04	37.32	37.04	37.23	10,504	+0.32(+0.87%)
Apr 18, 2011	37.21	37.21	36.75	36.90	16,613	-0.76(-2.02%)
Apr 15, 2011	37.33	37.73	37.33	37.67	18,226	+0.42(+1.13%)
Apr 14, 2011	37.10	37.25	37.00	37.25	2,714	+0.47(+1.27%)
Apr 13, 2011	36.89	37.00	36.72	36.78	5,604	+0.31(+0.84%)
Apr 12, 2011	36.74	36.83	36.41	36.47	8,829	-0.11(-0.31%)
Apr 11, 2011	36.98	37.08	36.55	36.58	7,162	-0.20(-0.54%)
Apr 08, 2011	36.78	37.03	36.67	36.78	10,309	+0.33(+0.90%)
Apr 07, 2011	36.52	36.71	36.35	36.46	12,939	+0.01(+0.01%)
Apr 06, 2011	36.19	36.54	36.19	36.45	6,352	+0.19(+0.52%)
Apr 05, 2011	35.98	36.36	35.98	36.26	9,380	-0.08(-0.22%)
Apr 04, 2011	36.02	36.34	36.02	36.34	9,398	+0.44(+1.23%)

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.