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 (%)
Nov 29, 2013	31.26	31.35	31.16	31.35	3,741	+0.09(+0.29%)
Nov 27, 2013	31.07	31.29	31.07	31.26	4,567	+0.43(+1.41%)
Nov 26, 2013	30.72	30.84	30.70	30.82	8,180	+0.19(+0.63%)
Nov 25, 2013	31.07	31.07	30.59	30.63	36,802	-0.41(-1.31%)
Nov 22, 2013	30.85	31.07	30.85	31.04	12,177	+0.05(+0.15%)
Nov 21, 2013	30.92	31.05	30.60	30.99	24,844	+0.33(+1.09%)
Nov 20, 2013	30.89	30.90	30.64	30.66	7,928	-0.32(-1.02%)
Nov 19, 2013	30.87	31.07	30.74	30.97	10,238	-0.03(-0.10%)
Nov 18, 2013	31.07	31.07	30.71	31.00	18,159	+0.17(+0.54%)
Nov 15, 2013	30.22	31.07	30.12	30.84	22,759	+0.96(+3.20%)
Nov 14, 2013	29.88	29.88	29.88	29.88	2,544	+0.23(+0.79%)
Nov 12, 2013	29.73	29.75	29.44	29.65	8,335	-0.09(-0.29%)
Nov 11, 2013	29.73	29.74	29.73	29.74	1,197	-0.01(-0.02%)
Nov 08, 2013	29.94	29.94	29.74	29.74	1,761	-0.35(-1.18%)
Nov 07, 2013	30.27	30.27	30.04	30.10	1,548	-0.21(-0.68%)
Nov 06, 2013	30.54	30.54	30.30	30.30	4,838	+0.10(+0.33%)
Nov 05, 2013	30.28	30.36	30.20	30.20	3,445	-0.05(-0.17%)
Nov 04, 2013	30.16	30.26	30.16	30.26	713	+0.23(+0.76%)

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.