Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.68 -0.12 (-0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	46.41	47.25	45.61	46.21	46,895	+0.25(+0.55%)
May 28, 2015	46.17	46.29	45.25	45.96	77,008	-1.31(-2.77%)
May 27, 2015	46.83	47.27	46.75	47.27	47,995	+0.38(+0.80%)
May 26, 2015	46.38	49.06	46.38	46.89	65,100	+0.97(+2.11%)
May 22, 2015	44.89	45.92	45.92	45.92	123,842	+1.14(+2.55%)
May 21, 2015	45.17	45.17	44.55	44.78	82,147	-0.63(-1.38%)
May 20, 2015	45.59	45.83	45.17	45.41	76,272	-0.18(-0.40%)
May 19, 2015	45.31	45.94	45.03	45.59	143,738	+0.69(+1.53%)
May 18, 2015	44.38	44.94	44.38	44.90	185,521	+0.51(+1.14%)
May 15, 2015	44.34	45.47	43.61	44.39	35,421	+1.08(+2.49%)
May 14, 2015	43.17	44.21	43.17	43.31	28,114	+0.58(+1.35%)
May 13, 2015	42.49	42.89	42.49	42.74	9,174	+0.26(+0.62%)
May 12, 2015	42.81	42.81	42.29	42.47	19,876	-0.29(-0.68%)
May 11, 2015	42.67	44.36	42.56	42.76	10,045	+0.20(+0.47%)
May 08, 2015	40.98	42.56	40.98	42.56	12,003	+1.96(+4.82%)
May 07, 2015	40.80	40.91	40.47	40.61	15,197	-0.91(-2.20%)
May 06, 2015	41.80	41.83	41.14	41.52	54,279	-0.68(-1.62%)
May 05, 2015	43.45	43.45	42.19	42.20	39,852	-1.70(-3.87%)
May 04, 2015	44.32	44.32	42.90	43.90	36,854	+1.02(+2.37%)

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.