Indicators

China Smallcap Ishares MSCI ETF (NY: ECNS )

26.17 -0.25 (-0.95%)

Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.49	24.52	24.49	24.52	388	-0.13(-0.54%)
Apr 27, 2012	25.00	25.00	24.65	24.65	2,549	-0.29(-1.18%)
Apr 26, 2012	24.59	24.95	24.59	24.95	784	+0.14(+0.57%)
Apr 25, 2012	24.84	24.88	24.75	24.81	6,727	+0.17(+0.68%)
Apr 24, 2012	24.45	24.67	24.45	24.64	14,754	+0.02(+0.08%)
Apr 23, 2012	24.61	24.65	24.39	24.62	4,003	-0.39(-1.58%)
Apr 20, 2012	25.02	25.02	25.02	25.02	334	+0.40(+1.62%)
Apr 19, 2012	24.86	24.86	24.62	24.62	1,794	-0.22(-0.88%)
Apr 18, 2012	24.75	24.83	24.71	24.83	1,148	+0.06(+0.24%)
Apr 17, 2012	24.63	24.81	24.63	24.77	2,006	+0.21(+0.87%)
Apr 16, 2012	24.86	24.86	24.56	24.56	598	-0.12(-0.49%)
Apr 13, 2012	24.92	24.92	24.68	24.68	8,882	-0.62(-2.46%)
Apr 12, 2012	24.98	25.31	24.92	25.30	13,350	+0.84(+3.42%)
Apr 11, 2012	24.51	24.51	24.41	24.47	2,715	+0.19(+0.77%)
Apr 10, 2012	24.41	24.41	24.14	24.28	4,178	-0.31(-1.25%)
Apr 09, 2012	24.59	24.59	24.59	24.59	448	-0.07(-0.27%)
Apr 05, 2012	24.20	24.65	24.20	24.65	448	+0.14(+0.57%)
Apr 04, 2012	24.15	24.51	24.15	24.51	1,341	-0.16(-0.65%)
Apr 03, 2012	24.97	24.97	24.67	24.67	2,018	-0.18(-0.74%)

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.