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 (%)
Oct 31, 2012	24.10	24.10	23.64	23.67	6,685	-0.07(-0.31%)
Oct 26, 2012	23.84	23.74	23.74	23.74	4,485	-0.35(-1.47%)
Oct 25, 2012	23.93	24.10	23.91	24.10	2,541	-0.04(-0.17%)
Oct 24, 2012	23.99	24.29	23.99	24.14	9,492	+0.86(+3.68%)
Oct 23, 2012	23.54	23.56	23.28	23.28	14,668	-0.29(-1.25%)
Oct 19, 2012	23.71	23.71	23.39	23.58	20,975	-0.23(-0.97%)
Oct 18, 2012	23.81	23.87	23.52	23.81	6,822	+0.39(+1.68%)
Oct 17, 2012	23.06	23.42	23.06	23.42	680	+0.26(+1.10%)
Oct 16, 2012	23.27	23.41	23.05	23.16	91,946	+0.12(+0.52%)
Oct 15, 2012	22.88	23.08	22.81	23.04	5,485	+0.19(+0.82%)
Oct 12, 2012	22.88	22.92	22.76	22.86	6,321	+0.03(+0.15%)
Oct 11, 2012	22.49	22.91	22.49	22.82	6,877	+0.07(+0.32%)
Oct 10, 2012	22.74	22.79	22.49	22.75	11,213	+0.31(+1.40%)
Oct 09, 2012	22.57	22.67	22.43	22.43	3,483	-0.14(-0.62%)
Oct 08, 2012	22.61	22.61	22.57	22.57	523	-0.16(-0.71%)
Oct 05, 2012	22.46	22.91	22.46	22.73	5,442	+0.15(+0.68%)
Oct 04, 2012	22.52	22.58	22.52	22.58	1,293	+0.37(+1.69%)
Oct 03, 2012	22.21	22.21	22.21	22.21	897	+0.05(+0.21%)

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.