Skip to main content

China Smallcap Ishares MSCI ETF (NY: ECNS )

24.66 -0.05 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.97 40.09 39.97 40.02 924 +0.30(+0.76%)
Apr 27, 2018 39.76 40.02 39.72 39.72 762 -0.19(-0.49%)
Apr 26, 2018 39.91 39.91 39.91 39.91 312 +0.01(+0.02%)
Apr 25, 2018 39.90 40.02 39.90 39.91 4,024 +0.12(+0.31%)
Apr 24, 2018 39.94 39.94 39.75 39.78 2,146 +0.30(+0.77%)
Apr 23, 2018 39.66 39.66 39.43 39.48 3,203 -0.22(-0.55%)
Apr 20, 2018 40.17 40.17 39.70 39.70 2,482 -0.85(-2.10%)
Apr 19, 2018 40.34 40.55 40.15 40.55 3,246 +0.40(+0.99%)
Apr 18, 2018 40.44 40.44 40.06 40.16 2,103 -0.34(-0.85%)
Apr 17, 2018 40.69 40.78 40.50 40.50 1,669 -0.28(-0.69%)
Apr 16, 2018 40.76 40.78 40.44 40.78 1,065 -0.35(-0.85%)
Apr 13, 2018 41.16 41.16 41.13 41.13 645 -0.08(-0.19%)
Apr 12, 2018 41.62 41.62 41.21 41.21 2,693 +0.41(+1.02%)
Apr 11, 2018 40.92 41.08 40.79 40.79 1,742 -0.06(-0.15%)
Apr 10, 2018 40.74 40.86 40.74 40.86 529 +1.07(+2.68%)
Apr 06, 2018 39.79 39.79 39.79 23 -0.84(-2.06%)
Apr 05, 2018 40.63 40.63 40.63 40.63 362 +0.07(+0.17%)
Apr 04, 2018 39.39 40.56 39.39 40.56 3,145 +0.48(+1.20%)
Apr 03, 2018 40.08 40.08 40.08 40.08 424 +1.12(+2.87%)
Apr 02, 2018 39.75 39.75 38.96 38.96 3,400 -1.36(-3.38%)
Mar 29, 2018 40.32 40.32 40.32 0 +0.76(+1.92%)
Mar 28, 2018 39.65 39.65 39.22 39.56 1,023 -0.19(-0.48%)
Mar 27, 2018 40.12 40.12 39.55 39.75 2,503 -0.25(-0.63%)
Mar 26, 2018 39.41 40.00 39.41 40.00 2,912 +1.46(+3.79%)
Mar 23, 2018 39.40 39.40 38.54 38.54 4,976 -1.21(-3.04%)
Mar 22, 2018 40.18 40.18 39.58 39.75 1,799 -1.22(-2.97%)
Mar 21, 2018 40.86 40.97 40.86 40.97 604 -0.30(-0.72%)
Mar 20, 2018 41.07 41.27 40.67 41.27 1,545 +0.33(+0.82%)
Mar 19, 2018 40.57 40.93 40.57 40.93 486 -0.19(-0.46%)
Mar 16, 2018 41.08 41.12 41.08 41.12 1,190 +0.04(+0.09%)
Mar 15, 2018 41.08 41.08 40.92 41.08 1,012 -0.04(-0.09%)
Mar 14, 2018 41.12 41.12 41.12 41.12 995 +0.50(+1.24%)
Mar 13, 2018 41.24 41.24 40.62 40.62 2,655 -0.54(-1.31%)
Mar 12, 2018 41.04 42.00 40.89 41.16 3,792 +0.07(+0.18%)
Mar 09, 2018 40.47 41.65 40.37 41.08 9,822 +0.91(+2.27%)
Mar 08, 2018 40.17 40.17 40.17 40.17 368 +0.34(+0.84%)
Mar 07, 2018 39.84 39.84 878 -0.01(-0.02%)
Mar 06, 2018 39.84 39.84 39.84 39.84 888 +0.65(+1.65%)
Mar 05, 2018 39.49 39.52 39.14 39.20 10,132 +0.20(+0.51%)
Mar 01, 2018 39.00 39.00 39.00 13 -0.24(-0.60%)
Feb 28, 2018 39.84 39.90 39.23 39.23 1,796 +0.38(+0.98%)
Feb 27, 2018 39.76 40.27 38.85 38.85 4,174 -1.48(-3.68%)
Feb 26, 2018 39.93 40.34 39.93 40.34 3,526 +0.46(+1.16%)
Feb 23, 2018 39.87 40.31 39.87 39.87 2,365 +0.01(+0.02%)
Feb 22, 2018 39.74 40.24 39.74 39.87 1,177 -0.27(-0.66%)
Feb 21, 2018 39.94 40.25 39.94 40.13 945 +0.44(+1.11%)
Feb 20, 2018 39.59 39.69 39.11 39.69 2,220 -0.09(-0.24%)
Feb 16, 2018 39.79 39.79 39.79 0 +0.75(+1.91%)
Feb 15, 2018 38.95 39.45 38.95 39.04 1,871 +0.22(+0.56%)
Feb 14, 2018 38.02 38.83 37.57 38.83 13,092 +0.89(+2.35%)
Feb 13, 2018 37.71 37.93 5,060 +0.29(+0.77%)
Feb 12, 2018 37.74 37.43 37.64 4,834 +1.07(+2.92%)
Feb 09, 2018 36.97 36.98 35.15 36.57 12,907 -0.32(-0.88%)
Feb 08, 2018 38.08 38.08 36.90 36.90 14,446 -1.26(-3.29%)
Feb 07, 2018 38.47 39.44 38.15 38.15 3,675 -1.18(-3.00%)
Feb 06, 2018 39.11 39.33 38.95 39.33 2,361 -0.30(-0.77%)
Feb 05, 2018 40.22 40.56 39.64 39.64 8,586 -0.66(-1.64%)
Feb 02, 2018 40.98 40.98 39.78 40.30 22,226 -0.63(-1.54%)
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.