Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

25.49 +0.48 (+1.94%)

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	29.57	29.57	29.54	29.54	1,187	+0.00(+0.00%)
Apr 28, 2016	29.85	29.85	29.54	29.54	369	-0.25(-0.83%)
Apr 27, 2016	29.54	30.31	29.54	29.79	2,686	+0.04(+0.12%)
Apr 26, 2016	29.81	30.43	29.57	29.75	2,401	-0.11(-0.38%)
Apr 25, 2016	29.75	29.87	29.68	29.87	2,716	-0.06(-0.19%)
Apr 22, 2016	29.79	30.10	29.55	29.92	5,195	+0.34(+1.14%)
Apr 21, 2016	29.84	29.84	29.59	29.59	1,386	-0.63(-2.10%)
Apr 20, 2016	29.90	30.22	29.87	30.22	902	+0.46(+1.53%)
Apr 18, 2016	29.76	29.76	29.76	29.76	309	-0.36(-1.19%)
Apr 15, 2016	30.04	30.12	30.04	30.12	1,873	-0.13(-0.42%)
Apr 14, 2016	30.13	30.37	30.12	30.25	2,108	-0.04(-0.12%)
Apr 13, 2016	30.39	30.39	30.28	30.28	1,175	+0.18(+0.58%)
Apr 12, 2016	30.04	30.11	29.54	30.11	1,957	-0.41(-1.34%)
Apr 11, 2016	29.18	30.52	28.11	30.52	2,128	+1.66(+5.76%)
Apr 08, 2016	28.90	29.08	28.85	28.85	4,542	+0.47(+1.65%)
Apr 07, 2016	28.39	28.39	28.39	28.39	997	-0.60(-2.06%)
Apr 06, 2016	28.76	29.04	28.70	28.98	2,071	+0.37(+1.28%)
Apr 05, 2016	29.01	29.03	28.55	28.62	3,916	-0.41(-1.43%)
Apr 04, 2016	28.95	29.21	28.15	29.03	1,074	+0.13(+0.44%)

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.