Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

23.91 +0.22 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.86 23.97 23.86 23.91 8,149 +0.22(+0.93%)
Mar 27, 2024 23.54 23.70 23.54 23.69 12,328 +0.09(+0.38%)
Mar 26, 2024 23.91 23.91 23.60 23.60 16,599 -0.46(-1.91%)
Mar 25, 2024 24.13 24.13 23.91 24.06 13,378 -0.14(-0.60%)
Mar 22, 2024 24.20 24.26 24.15 24.20 23,446 -0.33(-1.32%)
Mar 21, 2024 24.66 24.66 24.53 24.53 11,570 -0.21(-0.85%)
Mar 20, 2024 24.39 24.74 24.39 24.74 6,945 +0.28(+1.14%)
Mar 19, 2024 24.42 24.47 24.22 24.46 5,558 -0.17(-0.69%)
Mar 18, 2024 24.62 24.66 24.57 24.63 9,782 +0.25(+1.03%)
Mar 15, 2024 24.42 24.50 24.33 24.38 4,409 +0.02(+0.08%)
Mar 14, 2024 24.59 24.59 24.18 24.36 18,610 -0.43(-1.73%)
Mar 13, 2024 24.81 24.83 24.76 24.79 10,465 +0.26(+1.06%)
Mar 12, 2024 24.41 24.63 24.34 24.53 21,001 +0.34(+1.41%)
Mar 11, 2024 23.94 24.30 23.94 24.19 23,430 +0.58(+2.44%)
Mar 08, 2024 23.56 23.63 23.55 23.61 7,083 +0.30(+1.30%)
Mar 07, 2024 23.36 23.36 23.20 23.31 7,254 -0.23(-0.98%)
Mar 06, 2024 23.50 23.59 23.50 23.54 7,696 +0.48(+2.10%)
Mar 05, 2024 23.38 23.38 22.95 23.05 20,425 -0.55(-2.35%)
Mar 04, 2024 23.80 23.80 23.61 23.61 13,777 -0.33(-1.38%)
Mar 01, 2024 23.81 24.00 23.73 23.94 22,106 +0.45(+1.92%)
Feb 29, 2024 23.66 23.66 23.41 23.49 7,879 +0.06(+0.26%)
Feb 28, 2024 23.81 23.81 23.37 23.43 26,692 -0.64(-2.66%)
Feb 27, 2024 24.10 24.18 24.04 24.07 14,325 +0.18(+0.75%)
Feb 26, 2024 23.82 23.93 23.78 23.89 31,841 +0.19(+0.80%)
Feb 23, 2024 23.80 23.86 23.67 23.70 18,024 +0.12(+0.51%)
Feb 22, 2024 23.71 23.73 23.55 23.58 15,483 +0.10(+0.43%)
Feb 21, 2024 23.22 23.48 23.20 23.48 87,166 +0.65(+2.85%)
Feb 20, 2024 22.96 23.05 22.70 22.83 10,598 -0.01(-0.04%)
Feb 16, 2024 22.83 23.01 22.83 22.84 18,687 +0.76(+3.44%)
Feb 15, 2024 21.95 22.08 21.95 22.08 11,098 +0.11(+0.50%)
Feb 14, 2024 21.88 21.97 21.78 21.97 5,392 +0.10(+0.47%)
Feb 13, 2024 22.05 22.25 21.81 21.87 6,370 -0.47(-2.11%)
Feb 12, 2024 22.09 22.49 22.09 22.34 20,360 +0.31(+1.41%)
Feb 09, 2024 21.91 22.03 21.69 22.03 12,348 +0.02(+0.08%)
Feb 08, 2024 22.13 22.18 21.96 22.01 58,708 +0.05(+0.22%)
Feb 07, 2024 21.95 22.07 21.83 21.96 63,492 -0.32(-1.43%)
Feb 06, 2024 21.85 22.28 21.84 22.28 85,705 +1.27(+6.04%)
Feb 05, 2024 20.91 21.06 20.81 21.01 22,754 -0.05(-0.25%)
Feb 02, 2024 21.25 21.25 21.01 21.06 6,063 -0.47(-2.17%)
Feb 01, 2024 21.65 21.70 21.47 21.53 28,781 -0.16(-0.75%)
Jan 31, 2024 21.62 21.81 21.62 21.69 3,375 -0.09(-0.40%)
Jan 30, 2024 21.81 21.88 21.70 21.78 37,412 -0.58(-2.60%)
Jan 29, 2024 22.55 22.55 22.23 22.36 12,211 -0.37(-1.63%)
Jan 26, 2024 22.72 22.79 22.67 22.73 5,485 -0.10(-0.45%)
Jan 25, 2024 23.10 23.11 22.83 22.84 7,337 -0.03(-0.15%)
Jan 24, 2024 22.98 22.99 22.79 22.87 68,693 +0.67(+3.01%)
Jan 23, 2024 22.14 22.38 22.13 22.20 47,749 +0.49(+2.26%)
Jan 22, 2024 21.71 21.74 21.50 21.71 23,861 -0.71(-3.16%)
Jan 19, 2024 22.25 22.44 22.11 22.42 10,720 -0.13(-0.58%)
Jan 18, 2024 22.68 22.76 22.49 22.55 25,300 -0.13(-0.58%)
Jan 17, 2024 22.88 22.88 22.54 22.68 16,923 -0.81(-3.43%)
Jan 16, 2024 23.61 23.63 23.42 23.49 18,836 -0.43(-1.81%)
Jan 12, 2024 24.07 24.12 23.92 23.92 5,954 -0.20(-0.81%)
Jan 11, 2024 23.94 24.14 23.92 24.12 11,147 +0.33(+1.40%)
Jan 10, 2024 24.06 24.06 23.78 23.79 32,556 -0.27(-1.12%)
Jan 09, 2024 24.14 24.14 24.02 24.06 5,484 -0.13(-0.56%)
Jan 08, 2024 24.18 24.30 24.17 24.19 22,651 -0.49(-1.99%)
Jan 05, 2024 24.74 24.82 24.66 24.68 5,861 -0.12(-0.48%)
Jan 04, 2024 24.86 24.93 24.80 24.80 25,632 -0.37(-1.46%)
Jan 03, 2024 25.01 25.20 25.01 25.17 13,763 +0.09(+0.37%)
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.