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 (%)
Jul 29, 2011	31.04	31.40	31.04	31.25	3,504	-0.10(-0.33%)
Jul 28, 2011	31.27	31.40	31.27	31.36	5,357	+0.19(+0.61%)
Jul 27, 2011	31.25	31.29	31.08	31.17	10,575	-0.10(-0.33%)
Jul 26, 2011	31.10	31.33	31.10	31.27	9,510	+0.09(+0.30%)
Jul 25, 2011	31.12	31.22	31.12	31.18	5,492	-0.30(-0.95%)
Jul 22, 2011	31.48	31.48	31.48	31.48	3,508	-0.01(-0.05%)
Jul 21, 2011	31.36	31.54	31.25	31.49	10,001	+0.24(+0.78%)
Jul 20, 2011	31.30	31.33	31.25	31.25	2,997	+0.12(+0.39%)
Jul 19, 2011	31.02	31.13	31.01	31.13	3,987	+0.01(+0.02%)
Jul 18, 2011	31.16	31.16	31.12	31.12	869	-0.20(-0.65%)
Jul 15, 2011	31.45	31.45	31.31	31.32	6,254	+0.06(+0.18%)
Jul 14, 2011	31.57	31.57	31.25	31.27	3,279	-0.40(-1.26%)
Jul 13, 2011	31.80	31.80	31.67	31.67	3,844	+0.48(+1.53%)
Jul 12, 2011	31.33	31.34	31.19	31.19	11,618	-0.26(-0.83%)
Jul 11, 2011	31.58	31.58	31.40	31.45	2,746	-0.50(-1.56%)
Jul 08, 2011	32.30	32.30	31.92	31.95	2,012	-0.76(-2.32%)
Jul 07, 2011	32.62	32.81	32.62	32.71	4,730	+0.46(+1.42%)
Jul 06, 2011	32.38	32.38	32.19	32.25	12,746	-0.15(-0.46%)
Jul 05, 2011	32.46	32.51	32.39	32.40	3,890	+0.00(+0.01%)

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.