Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 24.08 24.08 23.62 23.65 6,692 -0.07(-0.31%)
Oct 26, 2012 23.81 23.72 23.72 23.72 4,489 -0.35(-1.47%)
Oct 25, 2012 23.91 24.07 23.88 24.07 2,544 -0.04(-0.17%)
Oct 24, 2012 23.97 24.27 23.97 24.12 9,501 +0.86(+3.68%)
Oct 23, 2012 23.52 23.53 23.25 23.26 14,682 -0.29(-1.25%)
Oct 19, 2012 23.69 23.69 23.37 23.55 20,996 -0.23(-0.97%)
Oct 18, 2012 23.79 23.84 23.49 23.79 6,828 +0.39(+1.68%)
Oct 17, 2012 23.03 23.39 23.03 23.39 680 +0.26(+1.10%)
Oct 16, 2012 23.25 23.39 23.03 23.14 92,038 +0.12(+0.52%)
Oct 15, 2012 22.85 23.05 22.79 23.02 5,490 +0.19(+0.82%)
Oct 12, 2012 22.85 22.90 22.74 22.83 6,327 +0.03(+0.15%)
Oct 11, 2012 22.46 22.88 22.46 22.80 6,884 +0.07(+0.32%)
Oct 10, 2012 22.72 22.77 22.46 22.73 11,224 +0.31(+1.40%)
Oct 09, 2012 22.55 22.65 22.41 22.41 3,487 -0.14(-0.62%)
Oct 08, 2012 22.59 22.59 22.55 22.55 523 -0.16(-0.71%)
Oct 05, 2012 22.44 22.89 22.44 22.71 5,447 +0.15(+0.68%)
Oct 04, 2012 22.50 22.56 22.50 22.56 1,294 +0.37(+1.69%)
Oct 03, 2012 22.18 22.18 22.18 22.18 897 +0.05(+0.21%)
Oct 01, 2012 22.14 22.14 22.14 22.14 0 +0.20(+0.90%)
Sep 27, 2012 21.98 21.94 21.94 21.94 1,496 +0.24(+1.09%)
Sep 26, 2012 21.76 21.76 21.54 21.70 8,024 -0.10(-0.44%)
Sep 25, 2012 22.24 22.24 21.80 21.80 8,642 -0.40(-1.80%)
Sep 24, 2012 22.05 22.20 21.89 22.20 24,154 +0.01(+0.07%)
Sep 21, 2012 22.18 22.18 22.18 22.18 149 +0.13(+0.60%)
Sep 20, 2012 22.05 22.15 22.05 22.05 1,418 -0.06(-0.27%)
Sep 19, 2012 22.07 22.16 22.07 22.11 2,205 -0.09(-0.39%)
Sep 18, 2012 22.24 22.27 22.14 22.20 13,310 +0.12(+0.54%)
Sep 17, 2012 22.05 22.08 22.02 22.08 1,047 -0.48(-2.13%)
Sep 14, 2012 22.59 22.83 22.38 22.56 7,677 +0.39(+1.78%)
Sep 13, 2012 22.22 22.66 22.16 22.16 5,559 +0.15(+0.69%)
Sep 12, 2012 22.13 22.13 21.90 22.01 6,146 +0.08(+0.35%)
Sep 11, 2012 21.85 21.98 21.85 21.94 5,166 +0.15(+0.68%)
Sep 10, 2012 21.88 21.88 21.74 21.79 4,669 -0.14(-0.64%)
Sep 07, 2012 21.93 21.93 21.93 21.93 1,047 +0.55(+2.56%)
Sep 06, 2012 21.25 21.62 21.18 21.38 15,615 +0.39(+1.88%)
Sep 05, 2012 21.19 21.19 20.77 20.99 23,901 -0.26(-1.23%)
Aug 31, 2012 21.16 21.25 21.25 21.25 4,340 -0.51(-2.33%)
Aug 29, 2012 21.30 21.76 21.76 21.76 897 +0.17(+0.78%)
Aug 27, 2012 21.52 21.66 21.48 21.59 1,197 -0.31(-1.43%)
Aug 24, 2012 21.56 21.90 21.56 21.90 4,560 -0.05(-0.25%)
Aug 23, 2012 22.02 22.02 21.82 21.96 1,999 +0.37(+1.70%)
Aug 22, 2012 21.47 21.85 21.47 21.59 4,019 -0.51(-2.30%)
Aug 21, 2012 22.04 22.10 21.58 22.10 11,613 +0.39(+1.78%)
Aug 20, 2012 21.58 21.74 21.58 21.71 448 +0.09(+0.43%)
Aug 17, 2012 21.82 21.82 21.62 21.62 1,885 -0.19(-0.89%)
Aug 16, 2012 21.85 21.85 21.81 21.81 598 +0.07(+0.34%)
Aug 15, 2012 21.74 21.75 21.74 21.74 1,287 -0.01(-0.03%)
Aug 14, 2012 21.40 21.80 21.40 21.74 2,045 -0.07(-0.34%)
Aug 13, 2012 21.78 21.82 21.78 21.82 486 -0.10(-0.46%)
Aug 10, 2012 21.90 21.94 21.87 21.92 16,357 -0.03(-0.12%)
Aug 09, 2012 22.14 22.14 21.86 21.94 9,853 +0.15(+0.71%)
Aug 08, 2012 21.55 21.79 21.55 21.79 299 -0.14(-0.64%)
Aug 07, 2012 21.78 21.96 21.78 21.93 1,945 +0.23(+1.08%)
Aug 06, 2012 21.65 21.73 21.64 21.70 5,686 +0.69(+3.27%)
Aug 03, 2012 21.18 21.18 21.01 21.01 448 +0.10(+0.49%)
Aug 02, 2012 20.98 21.14 20.91 20.91 10,583 -0.35(-1.67%)
Aug 01, 2012 21.17 21.26 21.17 21.26 1,346 +0.28(+1.34%)
Jul 31, 2012 20.96 21.05 20.96 20.98 1,791 -0.15(-0.70%)
Jul 30, 2012 21.05 21.13 21.05 21.13 404 -0.53(-2.44%)
Jul 27, 2012 21.66 21.66 21.66 21.66 149 +0.36(+1.69%)
Jul 26, 2012 21.30 21.30 21.30 21.30 149 +0.03(+0.13%)
Jul 25, 2012 21.26 21.27 21.11 21.27 2,026 -0.24(-1.12%)
Jul 23, 2012 21.13 21.51 21.51 21.51 11,822 -0.09(-0.40%)
Jul 20, 2012 21.70 21.71 21.53 21.60 13,858 -0.52(-2.36%)
Jul 19, 2012 21.98 22.14 21.98 22.12 2,798 +0.03(+0.15%)
Jul 18, 2012 22.00 22.20 22.00 22.08 16,065 -0.19(-0.84%)
Jul 17, 2012 22.27 22.27 22.27 22.27 299 -0.01(-0.03%)
Jul 16, 2012 22.22 22.28 22.22 22.28 2,095 -0.32(-1.41%)
Jul 13, 2012 22.44 22.61 22.44 22.60 1,122 +0.27(+1.22%)
Jul 12, 2012 22.28 22.32 22.28 22.32 386 -0.13(-0.56%)
Jul 11, 2012 22.45 22.45 22.40 22.45 3,115 +0.09(+0.41%)
Jul 10, 2012 22.42 22.42 22.34 22.36 3,891 -0.06(-0.25%)
Jul 09, 2012 22.46 22.46 22.41 22.41 1,589 -0.04(-0.20%)
Jul 06, 2012 22.63 22.63 22.46 22.46 299 -0.18(-0.80%)
Jul 03, 2012 22.54 22.64 22.64 22.64 299 +0.31(+1.38%)
Jun 29, 2012 22.32 22.33 22.33 22.33 1,346 +0.49(+2.23%)
Jun 28, 2012 21.88 21.93 21.78 21.84 14,154 -0.16(-0.72%)
Jun 26, 2012 22.11 22.00 22.00 22.00 1,945 +0.12(+0.57%)
Jun 25, 2012 22.02 22.02 21.87 21.88 4,293 +0.09(+0.40%)
Jun 22, 2012 22.54 22.54 21.78 21.79 1,346 -0.44(-1.98%)
Jun 21, 2012 22.57 22.57 22.23 22.23 598 -0.90(-3.90%)
Jun 20, 2012 23.35 23.35 23.13 23.13 3,759 -0.29(-1.23%)
Jun 19, 2012 23.45 23.52 23.41 23.42 8,850 +0.41(+1.77%)
Jun 15, 2012 22.87 23.01 23.01 23.01 11,074 +0.23(+1.03%)
Jun 13, 2012 22.76 22.78 22.78 22.78 897 -0.15(-0.67%)
Jun 12, 2012 22.73 22.93 22.73 22.93 673 +0.51(+2.30%)
Jun 11, 2012 22.42 22.42 22.42 22.42 149 -0.01(-0.03%)
Jun 08, 2012 22.26 22.42 22.26 22.42 2,388 -0.48(-2.10%)
Jun 07, 2012 22.97 23.16 22.90 22.91 1,915 +0.39(+1.72%)
Jun 06, 2012 22.31 22.52 22.31 22.52 460 +0.33(+1.47%)
Jun 05, 2012 21.98 22.19 21.98 22.19 775 +0.05(+0.21%)
Jun 04, 2012 22.27 22.27 21.98 22.14 2,747 -0.27(-1.19%)
Jun 01, 2012 22.32 22.41 22.24 22.41 1,749 -0.29(-1.27%)
May 31, 2012 22.67 22.88 22.45 22.70 8,193 -0.04(-0.18%)
May 30, 2012 22.77 22.77 22.74 22.74 2,843 -0.13(-0.55%)
May 29, 2012 23.00 23.00 22.87 22.87 2,096 +0.60(+2.70%)
May 25, 2012 22.30 22.30 22.26 22.26 1,590 -0.12(-0.54%)
May 24, 2012 22.69 22.69 22.38 22.38 2,874 -0.18(-0.80%)
May 23, 2012 22.64 22.64 22.30 22.57 869 -0.18(-0.79%)
May 22, 2012 22.96 22.96 22.75 22.75 2,993 +0.50(+2.24%)
May 18, 2012 22.38 22.25 22.25 22.25 3,442 -0.30(-1.35%)
May 17, 2012 22.73 22.77 22.55 22.55 2,187 -0.25(-1.09%)
May 16, 2012 22.69 22.84 22.69 22.80 2,306 -0.21(-0.89%)
May 15, 2012 23.21 23.33 23.01 23.01 12,659 -0.35(-1.49%)
May 14, 2012 23.46 23.46 23.31 23.35 2,095 -0.49(-2.05%)
May 11, 2012 23.75 23.87 23.75 23.84 4,250 +0.00(+0.00%)
May 10, 2012 23.87 23.87 23.84 23.84 838 -0.13(-0.55%)
May 09, 2012 23.93 24.10 23.82 23.97 4,369 -0.15(-0.62%)
May 08, 2012 24.56 24.56 24.12 24.12 10,516 -0.55(-2.22%)
May 07, 2012 24.46 24.67 24.46 24.67 1,800 +0.16(+0.65%)
May 04, 2012 24.61 24.66 24.48 24.51 7,274 -0.37(-1.48%)
May 03, 2012 24.83 24.88 24.74 24.88 13,144 +0.13(+0.55%)
May 02, 2012 24.75 24.75 24.74 24.74 456 -0.36(-1.42%)
May 01, 2012 25.06 25.10 25.06 25.10 579 +0.60(+2.46%)
Apr 30, 2012 24.47 24.50 24.47 24.50 389 -0.13(-0.54%)
Apr 27, 2012 24.97 24.97 24.63 24.63 2,551 -0.29(-1.18%)
Apr 26, 2012 24.56 24.92 24.56 24.92 785 +0.14(+0.57%)
Apr 25, 2012 24.81 24.85 24.72 24.78 6,734 +0.17(+0.68%)
Apr 24, 2012 24.42 24.65 24.42 24.62 14,769 +0.02(+0.08%)
Apr 23, 2012 24.59 24.62 24.37 24.60 4,007 -0.39(-1.58%)
Apr 20, 2012 24.99 24.99 24.99 24.99 335 +0.40(+1.62%)
Apr 19, 2012 24.84 24.84 24.59 24.59 1,795 -0.22(-0.88%)
Apr 18, 2012 24.72 24.81 24.69 24.81 1,149 +0.06(+0.24%)
Apr 17, 2012 24.60 24.79 24.60 24.75 2,008 +0.21(+0.87%)
Apr 16, 2012 24.84 24.84 24.54 24.54 598 -0.12(-0.49%)
Apr 13, 2012 24.90 24.90 24.66 24.66 8,891 -0.62(-2.46%)
Apr 12, 2012 24.95 25.28 24.90 25.28 13,364 +0.84(+3.42%)
Apr 11, 2012 24.49 24.49 24.39 24.44 2,717 +0.19(+0.77%)
Apr 10, 2012 24.39 24.39 24.12 24.25 4,182 -0.31(-1.25%)
Apr 09, 2012 24.56 24.56 24.56 24.56 448 -0.07(-0.27%)
Apr 05, 2012 24.18 24.63 24.18 24.63 448 +0.14(+0.57%)
Apr 04, 2012 24.12 24.49 24.12 24.49 1,342 -0.16(-0.65%)
Apr 03, 2012 24.94 24.94 24.65 24.65 2,020 -0.18(-0.74%)
Apr 02, 2012 24.01 24.83 24.01 24.83 674 +0.41(+1.69%)
Mar 30, 2012 24.58 24.58 24.42 24.42 5,443 +0.02(+0.10%)
Mar 29, 2012 24.52 24.52 24.30 24.40 9,727 -0.19(-0.79%)
Mar 28, 2012 24.97 24.97 24.55 24.59 4,365 -0.66(-2.62%)
Mar 27, 2012 25.12 25.25 25.12 25.25 1,346 +0.33(+1.31%)
Mar 26, 2012 24.88 24.94 24.86 24.92 748 +0.08(+0.32%)
Mar 23, 2012 24.87 24.87 24.73 24.84 4,383 +0.05(+0.19%)
Mar 22, 2012 25.38 25.38 24.80 24.80 9,181 -0.51(-2.01%)
Mar 21, 2012 25.20 25.30 25.20 25.30 1,517 -0.02(-0.08%)
Mar 20, 2012 25.26 25.36 25.26 25.32 3,591 -0.65(-2.50%)
Mar 19, 2012 25.99 26.08 25.90 25.97 2,334 -0.35(-1.34%)
Mar 16, 2012 26.52 26.53 26.33 26.33 5,642 -0.04(-0.15%)
Mar 15, 2012 26.35 26.46 26.32 26.37 4,302 -0.03(-0.11%)
Mar 14, 2012 26.60 26.85 26.38 26.39 6,584 -0.72(-2.66%)
Mar 13, 2012 26.79 27.12 26.72 27.12 5,612 +0.61(+2.32%)
Mar 12, 2012 26.46 26.61 26.44 26.50 12,960 -0.27(-1.00%)
Mar 09, 2012 26.79 26.89 26.77 26.77 2,918 +0.14(+0.53%)
Mar 08, 2012 26.34 26.65 26.34 26.63 6,038 +0.80(+3.10%)
Mar 07, 2012 25.83 25.83 25.83 25.83 149 +0.43(+1.71%)
Mar 06, 2012 25.71 25.71 25.39 25.39 7,532 -1.34(-5.01%)
Mar 05, 2012 26.85 26.91 26.65 26.73 8,633 -0.20(-0.76%)
Mar 02, 2012 26.98 26.98 26.93 26.93 1,122 +0.19(+0.72%)
Mar 01, 2012 26.55 26.81 26.55 26.74 9,423 -0.09(-0.32%)
Feb 29, 2012 26.89 26.91 26.68 26.83 7,626 +0.05(+0.17%)
Feb 28, 2012 26.73 26.82 26.62 26.78 14,902 +0.00(+0.00%)
Feb 27, 2012 26.61 26.78 26.61 26.78 1,047 -0.18(-0.67%)
Feb 24, 2012 26.73 26.98 26.73 26.96 10,866 +0.35(+1.33%)
Feb 23, 2012 26.40 26.61 26.35 26.61 3,726 +0.09(+0.32%)
Feb 22, 2012 26.37 26.52 26.29 26.52 3,552 +0.53(+2.04%)
Feb 21, 2012 25.95 26.12 25.95 25.99 3,199 +0.22(+0.85%)
Feb 17, 2012 25.77 25.77 25.77 25.77 1,227 -0.03(-0.13%)
Feb 16, 2012 25.80 25.81 25.80 25.81 598 +0.31(+1.23%)
Feb 15, 2012 25.74 25.82 25.49 25.49 6,019 +0.27(+1.06%)
Feb 14, 2012 25.40 25.40 25.22 25.22 8,594 -0.30(-1.18%)
Feb 13, 2012 25.40 25.58 25.40 25.53 10,850 +0.25(+0.98%)
Feb 10, 2012 25.34 25.58 25.16 25.28 9,944 -0.67(-2.57%)
Feb 09, 2012 26.05 26.05 25.83 25.95 23,969 +0.59(+2.34%)
Feb 08, 2012 24.89 25.38 24.89 25.35 3,867 +0.78(+3.16%)
Feb 07, 2012 24.43 24.58 24.43 24.58 1,840 -0.05(-0.21%)
Feb 06, 2012 24.50 24.63 24.50 24.63 2,997 -0.11(-0.43%)
Feb 03, 2012 24.71 24.76 24.69 24.74 5,387 +0.45(+1.87%)
Feb 02, 2012 24.04 24.28 24.04 24.28 6,517 +0.32(+1.32%)
Feb 01, 2012 23.89 23.99 23.89 23.97 2,394 +0.38(+1.60%)
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%)
Jan 04, 2012 22.31 22.31 22.31 22.31 448 +0.13(+0.60%)
Dec 30, 2011 22.07 22.30 22.07 22.18 6,167 +0.21(+0.97%)
Dec 29, 2011 21.80 22.15 21.80 21.96 5,531 +0.22(+1.01%)
Dec 28, 2011 22.02 22.02 21.74 21.74 4,444 -0.30(-1.36%)
Dec 27, 2011 22.11 22.15 22.04 22.04 1,646 -0.21(-0.93%)
Dec 23, 2011 22.36 22.44 22.15 22.25 28,345 +0.21(+0.97%)
Dec 21, 2011 22.01 22.04 21.76 22.04 8,698 -0.50(-2.22%)
Dec 20, 2011 22.53 22.54 22.45 22.54 54,575 +0.50(+2.27%)
Dec 19, 2011 22.44 22.44 22.04 22.04 29,632 -0.48(-2.14%)
Dec 16, 2011 22.52 22.74 22.52 22.52 3,138 +0.08(+0.36%)
Dec 15, 2011 22.52 22.52 22.42 22.44 1,758 -0.14(-0.62%)
Dec 14, 2011 22.43 22.59 22.37 22.58 1,514 -0.27(-1.20%)
Dec 13, 2011 23.05 23.09 22.77 22.85 7,262 +0.05(+0.23%)
Dec 12, 2011 22.89 22.89 22.80 22.80 2,424 -0.99(-4.16%)
Dec 09, 2011 23.79 23.79 23.79 23.79 149 +0.54(+2.33%)
Dec 08, 2011 23.57 23.57 23.25 23.25 1,505 -0.56(-2.36%)
Dec 07, 2011 23.70 23.85 23.63 23.81 3,792 -0.29(-1.21%)
Dec 06, 2011 24.05 24.10 23.81 24.10 9,988 -0.24(-1.00%)
Dec 05, 2011 24.44 24.44 24.24 24.34 1,346 -0.12(-0.51%)
Dec 02, 2011 24.51 24.51 24.47 24.47 546 +0.04(+0.18%)
Dec 01, 2011 24.60 24.60 24.36 24.42 1,197 -0.70(-2.79%)
Nov 30, 2011 24.86 25.25 24.86 25.12 12,214 +1.16(+4.84%)
Nov 29, 2011 23.85 24.01 23.79 23.96 140,650 +0.15(+0.65%)
Nov 28, 2011 23.88 23.88 23.73 23.81 2,122 +0.64(+2.78%)
Nov 25, 2011 23.17 23.17 23.17 23.17 299 +0.05(+0.20%)
Nov 23, 2011 23.20 23.20 23.09 23.12 2,903 -0.27(-1.14%)
Nov 22, 2011 23.38 23.39 23.33 23.39 6,801 -0.22(-0.94%)
Nov 21, 2011 23.59 23.61 23.39 23.61 14,816 -0.43(-1.77%)
Nov 17, 2011 24.04 24.04 24.04 24.04 0 -0.32(-1.32%)
Nov 16, 2011 24.77 24.83 24.36 24.36 1,287 -0.76(-3.03%)
Nov 15, 2011 25.23 25.23 25.12 25.12 1,421 +0.33(+1.35%)
Nov 14, 2011 24.86 24.87 24.64 24.78 3,718 -0.45(-1.78%)
Nov 11, 2011 25.03 25.25 25.02 25.23 5,836 +0.61(+2.47%)
Nov 10, 2011 24.90 24.95 24.62 24.62 11,279 +0.10(+0.40%)
Nov 09, 2011 24.92 25.00 24.43 24.52 7,397 -1.35(-5.21%)
Nov 08, 2011 25.69 26.02 25.44 25.87 4,578 -0.11(-0.43%)
Nov 07, 2011 25.53 25.98 25.53 25.98 2,479 +0.59(+2.31%)
Nov 04, 2011 25.63 25.64 25.11 25.40 6,483 -0.41(-1.58%)
Nov 03, 2011 25.66 26.16 25.66 25.81 9,278 +0.64(+2.55%)
Nov 02, 2011 24.84 25.16 24.84 25.16 9,150 +0.52(+2.12%)
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.