Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.82 -0.38 (-1.44%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	23.60	23.64	23.39	23.59	5,260	+0.09(+0.38%)
Jan 30, 2012	23.55	23.58	23.39	23.50	5,390	-0.58(-2.41%)
Jan 27, 2012	23.86	24.11	23.86	24.08	3,621	-0.07(-0.30%)
Jan 26, 2012	24.40	24.40	24.16	24.16	1,361	+0.33(+1.40%)
Jan 25, 2012	23.82	23.82	23.82	23.82	1,197	-0.09(-0.36%)
Jan 24, 2012	23.79	23.91	23.79	23.91	550	+0.01(+0.06%)
Jan 23, 2012	23.96	23.96	23.89	23.89	695	+0.31(+1.34%)
Jan 20, 2012	23.52	23.63	23.37	23.58	11,593	+0.24(+1.01%)
Jan 19, 2012	23.55	23.66	23.34	23.34	5,897	+0.06(+0.25%)
Jan 18, 2012	22.89	23.29	22.89	23.29	6,556	+0.34(+1.49%)
Jan 17, 2012	22.93	22.97	22.63	22.95	5,095	+0.29(+1.30%)
Jan 13, 2012	22.65	22.65	22.65	22.65	299	-0.25(-1.08%)
Jan 12, 2012	22.66	22.94	22.57	22.90	3,641	+0.35(+1.54%)
Jan 10, 2012	22.73	22.55	22.55	22.55	2,693	+0.25(+1.11%)
Jan 09, 2012	22.13	22.30	22.00	22.30	11,598	+0.35(+1.61%)
Jan 06, 2012	22.07	22.10	21.95	21.95	4,639	-0.25(-1.11%)
Jan 05, 2012	22.20	22.20	22.20	22.20	299	-0.11(-0.51%)

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.